聯華 (1229)-富邦-新店券商分點個股進出

台股 » 個股 » 聯華 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯華

(1229)

可現股當沖

股價
66.4
漲跌
▼0.1
漲幅
-0.15%
成交量
404張
產業
上市食品類股
1065人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯華 (1229)籌碼相關－富邦-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	65.80	0	0.00	66.50	0	1,048	0.00%
2024/04/25	1	65.50	0	0.00	65.50	1	1,045	0.10%
2024/04/22	0	65.40	0	0.00	65.50	0	1,066	0.00%
2024/04/19	8.1	65.00	1	64.60	65.30	7.1	1,060	0.67%
2024/04/18	1.1	66.01	1	66.00	66.10	0.1	1,036	0.01%
2024/04/17	2.1	66.08	0	0.00	66.30	2.1	1,039	0.20%
2024/04/16	2.1	66.53	0	0.00	66.30	2.1	1,023	0.21%
2024/04/15	0	68.00	0	0.00	67.70	0	992	0.00%
2024/04/12	1.1	67.42	0.1	67.60	67.50	1	990	0.10%
2024/04/10	0.1	68.00	5.1	68.14	68.00	-5	994	-0.50%
2024/04/09	0.1	67.90	0	0.00	67.80	0.1	1,008	0.01%
2024/04/08	2	67.40	0.7	67.50	67.40	1.3	1,004	0.13%
2024/04/03	8	67.48	0	0.00	67.30	8	1,002	0.80%
2024/04/02	0	0.00	0.5	67.90	67.50	-0.5	1,005	-0.05%
2024/04/01	0.1	68.00	0	0.00	67.80	0.1	1,009	0.01%
2024/03/29	0	0.00	1.1	67.81	67.90	-1.1	1,012	-0.10%
2024/03/28	1	67.90	2	67.75	68.00	-1	1,016	-0.10%
2024/03/26	4.1	67.03	0	0.00	66.80	4.1	1,011	0.40%
2024/03/25	1	67.30	0	0.00	67.10	1	998	0.10%
2024/03/22	0.2	67.80	0	0.00	67.80	0.2	992	0.02%
2024/03/21	0	0.00	1	67.70	67.60	-1	999	-0.10%
2024/03/20	1	67.01	0	0.00	67.30	1	1,039	0.10%
2024/03/19	1.1	67.31	0	0.00	67.20	1.1	1,037	0.10%
2024/03/18	5	67.82	2.3	67.53	67.70	2.7	1,033	0.26%
2024/03/15	0.8	68.35	0	0.00	67.70	0.8	1,029	0.07%
2024/03/14	0	68.90	0	0.00	68.70	0	1,022	0.00%
2024/03/13	0	0.00	1	68.60	69.20	-1	1,018	-0.10%
2024/03/12	0.1	68.77	0	0.00	68.60	0.1	1,010	0.01%
2024/03/11	2	69.10	13	68.85	68.80	-11	1,008	-1.09%
2024/03/08	2.6	65.98	9.2	66.06	65.70	-6.6	954	-0.69%
2024/03/07	1.1	66.95	7.6	67.06	67.00	-6.5	936	-0.69%
2024/03/05	2.5	67.34	8.1	67.63	67.40	-5.6	944	-0.59%
2024/03/04	2	65.90	9.4	66.00	66.00	-7.4	928	-0.79%
2024/03/01	0.1	65.60	0	0.00	65.50	0.1	920	0.01%
2024/02/29	0.5	64.90	0	0.00	65.50	0.5	932	0.05%
2024/02/27	0.1	64.70	0.2	65.09	64.60	-0.1	914	-0.02%
2024/02/26	0	65.20	2	65.00	64.80	-2	911	-0.22%
2024/02/23	0.1	65.40	0	0.00	65.00	0.1	914	0.01%
2024/02/22	0	0.00	4.3	65.41	65.50	-4.3	944	-0.45%
2024/02/21	0.1	65.20	1.6	65.07	64.80	-1.5	956	-0.15%
2024/02/20	0	0.00	1	65.00	64.90	-1	955	-0.10%
2024/02/19	0	65.50	0	0.00	65.10	0	957	0.00%
2024/02/16	1.3	65.19	1	65.50	65.20	0.3	982	0.03%
2024/02/05	0.1	65.80	0.1	65.80	65.80	0.1	979	0.01%
2024/02/02	0	65.60	0	0.00	65.60	0	977	0.00%
2024/02/01	1	64.00	0	0.00	65.70	1	973	0.10%
2024/01/30	3	64.93	0.7	65.10	64.80	2.3	945	0.25%
2024/01/29	4	65.63	0	0.00	65.40	4	940	0.43%
2024/01/26	0	0.00	1.3	65.28	66.00	-1.3	936	-0.14%
2024/01/25	0	65.20	0	0.00	64.80	0	925	0.00%
2024/01/23	0	0.00	3.1	64.91	64.90	-3.1	927	-0.33%
2024/01/22	0	0.00	0.1	64.90	64.90	-0.1	932	-0.01%
2024/01/19	1	64.00	0	0.00	64.20	1	935	0.11%
2024/01/17	0.1	63.92	0	0.00	63.60	0.1	937	0.01%
2024/01/16	3.8	64.56	0	0.00	64.00	3.8	917	0.41%
2024/01/15	0	65.60	0.1	65.70	65.10	0	905	0.00%
2024/01/12	7.1	65.21	0.1	65.50	65.00	7	911	0.77%
2024/01/11	0.1	65.87	6	65.30	65.90	-5.9	910	-0.65%
2024/01/10	7.2	64.06	1	64.11	64.00	6.2	924	0.67%
2024/01/09	6.5	64.52	1	64.50	64.50	5.5	925	0.60%
2024/01/08	2	64.90	0	0.00	64.80	2	927	0.22%
2024/01/05	1	64.80	0	0.00	64.90	1	932	0.11%
2024/01/04	1	65.11	2	65.41	65.20	-1	927	-0.11%
2024/01/03	0.2	66.13	83	65.72	65.30	-82.8	934	-8.85%
2024/01/02	0	66.77	0	0.00	66.50	0	919	0.00%
2023/12/29	0	66.70	0	0.00	66.70	0	923	0.00%
2023/12/28	7	65.96	5.3	66.19	66.40	1.7	922	0.18%
2023/12/27	3	65.70	3	65.90	65.90	0	919	0.00%
2023/12/26	1	65.50	2	65.90	65.90	-1	914	-0.11%
2023/12/25	4.2	65.71	2	65.70	65.70	2.2	917	0.24%
2023/12/22	1	66.00	1.2	66.19	66.00	-0.2	913	-0.02%
2023/12/21	0.1	66.30	2	66.05	66.20	-1.9	915	-0.21%
2023/12/20	10	65.80	0	0.00	66.30	10	919	1.09%
2023/12/19	2	66.00	1	65.80	66.00	1	914	0.11%
2023/12/18	2	66.65	0	0.00	66.30	2	905	0.22%
2023/12/15	0	67.50	0	0.00	67.00	0	895	0.00%
2023/12/14	1	67.40	1	67.30	67.30	0	852	0.00%
2023/12/13	0	67.26	1	67.00	67.00	-1	849	-0.12%
2023/12/12	8.8	67.20	7	66.97	67.20	1.8	883	0.20%
2023/12/11	4.6	67.06	5.7	67.16	67.20	-1.1	887	-0.12%
2023/12/08	2.1	67.81	0.3	68.40	67.80	1.7	874	0.20%
2023/12/07	1.1	68.39	0	0.00	68.50	1.1	865	0.12%
2023/12/06	1	68.80	1	69.20	68.60	0	863	0.00%
2023/12/05	2	68.60	0	0.00	68.50	2	850	0.24%
2023/12/04	0	68.80	1.2	68.40	68.50	-1.2	847	-0.14%
2023/12/01	0.1	68.50	0	0.00	68.40	0.1	845	0.01%
2023/11/30	2	68.50	3	68.57	68.40	-1	847	-0.12%
2023/11/29	4.1	67.71	2.4	67.41	68.00	1.7	835	0.20%
2023/11/27	3.5	67.25	0	0.00	66.40	3.5	830	0.43%
2023/11/22	0.5	66.70	1.5	66.89	66.60	-1	809	-0.13%
2023/11/21	2	67.10	7.3	66.23	67.10	-5.3	806	-0.66%
2023/11/20	1.1	65.24	1.4	64.73	65.50	-0.3	779	-0.04%
2023/11/17	0	0.00	1.1	64.50	64.40	-1.1	771	-0.14%
2023/11/16	0	0.00	2.2	64.49	64.60	-2.2	767	-0.28%
2023/11/15	0	0.00	4.1	64.64	64.90	-4.1	768	-0.53%
2023/11/14	0.1	63.40	2	62.81	63.80	-2	751	-0.26%
2023/11/13	4	62.10	0	0.00	62.30	4	735	0.55%
2023/11/10	0.1	62.10	1	61.90	61.80	-1	765	-0.12%
2023/11/09	0	0.00	0.6	62.50	62.40	-0.6	780	-0.08%
2023/11/08	0	0.00	6.3	62.20	62.50	-6.3	793	-0.80%
2023/11/07	0	61.90	0	0.00	61.80	0	799	0.00%
2023/11/06	0.2	61.92	0	0.00	61.80	0.2	815	0.02%
2023/11/03	1	61.40	0	0.00	61.50	1	825	0.12%
2023/11/02	0	61.80	0	0.00	61.60	0	836	0.00%
2023/11/01	0	0.00	1	61.60	61.60	-1	858	-0.12%
2023/10/31	1	61.90	0	0.00	61.90	1	872	0.11%
2023/10/30	0	62.00	19	61.94	62.20	-19	896	-2.12%
2023/10/27	0	0.00	4	62.00	62.20	-4	897	-0.45%
2023/10/26	0	61.30	0	61.50	61.20	0	908	0.00%
2023/10/25	0	61.70	0	0.00	61.20	0	932	0.00%
2023/10/20	4	60.53	0	0.00	60.80	4	1,060	0.38%
2023/10/19	2	61.00	20	60.80	60.80	-18	1,075	-1.67%
2023/10/18	1.1	60.51	2	61.70	61.70	-0.9	1,087	-0.09%
2023/10/16	0	0.00	1.3	61.05	61.10	-1.3	1,125	-0.12%
2023/10/13	0.3	61.64	1	61.40	61.30	-0.7	1,141	-0.06%
2023/10/11	1	62.10	0	0.00	61.60	1	1,206	0.08%
2023/10/06	0	0.00	8.2	62.14	62.10	-8.2	1,249	-0.66%
2023/10/05	0	62.10	4	62.20	61.80	-4	1,256	-0.32%
2023/10/04	2.1	61.25	0	0.00	61.40	2.1	1,274	0.16%
2023/10/02	0	0.00	4.2	61.89	61.80	-4.2	1,294	-0.33%
2023/09/28	0	0.00	1	62.00	62.40	-1	1,315	-0.08%
2023/09/27	0.2	61.70	0	0.00	61.40	0.2	1,317	0.01%
2023/09/26	1	62.20	0	0.00	61.80	1	1,325	0.08%
2023/09/25	1.1	61.91	2.9	62.42	62.50	-1.8	1,352	-0.13%
2023/09/21	6	61.50	0.1	61.60	61.50	5.9	1,420	0.42%
2023/09/19	1	62.00	0	0.00	61.70	1	1,488	0.07%
2023/09/18	1.6	62.01	42.1	61.80	62.30	-40.5	1,502	-2.70%
2023/09/15	1.2	61.31	3	63.00	63.00	-1.8	1,501	-0.12%
2023/09/14	0.1	61.90	0	0.00	62.00	0.1	1,458	0.01%
2023/09/12	0	60.52	0	0.00	60.60	0	1,462	0.00%
2023/09/11	1.1	60.12	0	60.40	60.30	1.1	1,465	0.08%
2023/09/08	1.1	60.01	2	60.05	60.20	-1	1,461	-0.06%
2023/09/07	3.2	60.45	0	0.00	60.30	3.2	1,464	0.22%
2023/09/06	3	61.13	0	0.00	60.80	3	1,464	0.20%
2023/09/05	3	62.00	3	61.60	61.60	0	1,465	0.00%
2023/09/04	16.9	61.50	16.1	61.60	61.60	0.8	1,469	0.05%
2023/09/01	7	61.09	0.2	61.10	60.80	6.8	1,471	0.46%
2023/08/31	0.2	60.77	0	0.00	61.20	0.2	1,473	0.01%
2023/08/30	0	0.00	13	60.70	60.60	-13	1,455	-0.89%
2023/08/29	0.3	60.79	0	0.00	60.60	0.3	1,462	0.02%
2023/08/28	1.1	60.72	0	0.00	60.80	1.1	1,462	0.08%
2023/08/25	1.2	60.30	0	0.00	60.20	1.2	1,467	0.08%
2023/08/24	3	59.64	0	0.00	59.70	3	1,467	0.21%
2023/08/23	1.4	59.53	0	0.00	59.60	1.4	1,483	0.09%
2023/08/22	1.3	59.96	0	0.00	59.60	1.3	1,488	0.09%
2023/08/18	0.2	59.92	4	59.60	59.70	-3.8	1,492	-0.26%
2023/08/17	0.1	60.80	10	60.40	60.20	-10	1,481	-0.67%
2023/08/16	4.1	60.08	17.3	60.45	60.50	-13.2	1,483	-0.89%
2023/08/15	3	61.54	2.1	61.13	60.90	0.9	1,461	0.06%
2023/08/14	1.2	61.57	9.5	61.45	61.80	-8.3	1,457	-0.57%
2023/08/11	22	62.50	0	0.00	62.50	22	1,474	1.49%
2023/08/10	5.6	63.17	0	0.00	63.10	5.6	1,481	0.38%
2023/08/09	0.1	64.00	5	63.90	64.30	-5	1,484	-0.33%
2023/08/08	0.3	64.00	0	0.00	63.70	0.3	1,478	0.02%
2023/08/07	6.1	62.24	0	0.00	63.20	6.1	1,487	0.41%
2023/08/04	0	62.90	0.2	62.90	62.60	-0.1	1,468	-0.01%
2023/08/02	12.8	63.12	0	63.50	63.10	12.8	1,469	0.87%
2023/08/01	0	0.00	2	64.55	64.30	-2	1,447	-0.14%
2023/07/31	2.2	64.27	11	64.57	63.90	-8.9	1,459	-0.61%
2023/07/28	3.1	63.77	20	63.90	63.80	-16.9	1,455	-1.16%
2023/07/27	6.7	65.06	5	64.70	64.60	1.7	1,433	0.12%
2023/07/26	16.9	64.68	2	64.15	65.50	14.9	1,421	1.05%
2023/07/25	0.1	69.50	24	69.03	69.30	-23.9	1,379	-1.73%
2023/07/24	1	69.70	5.1	69.20	69.10	-4.1	1,345	-0.30%
2023/07/21	0.2	69.81	27	69.00	69.60	-26.8	1,356	-1.98%
2023/07/20	0.1	69.60	0	0.00	69.70	0.1	1,453	0.01%
2023/07/19	3.1	70.19	2.1	69.01	68.80	1.1	1,505	0.07%
2023/07/18	1.2	71.16	7.1	71.03	71.20	-5.9	1,467	-0.41%
2023/07/17	0.4	71.11	1	71.80	70.90	-0.6	1,466	-0.04%
2023/07/14	1	71.00	2	71.10	71.10	-1	1,434	-0.07%
2023/07/13	1.1	70.49	3	70.13	69.80	-2	1,415	-0.14%
2023/07/12	0.1	69.30	0.2	69.30	69.20	-0.1	1,422	-0.01%
2023/07/11	1.4	69.37	0	0.00	69.40	1.4	1,427	0.10%
2023/07/07	1.3	68.00	1	67.80	68.00	0.3	1,433	0.02%
2023/07/06	1.2	68.08	2	68.10	68.20	-0.8	1,424	-0.05%
2023/07/05	0.3	69.10	0	0.00	69.10	0.3	1,412	0.02%
2023/07/04	0.1	69.00	0	0.00	69.00	0.1	1,418	0.01%
2023/07/03	3	68.93	8	68.94	69.00	-5	1,438	-0.35%
2023/06/30	1	67.00	1	67.80	67.80	0	1,442	0.00%
2023/06/29	1	68.00	8	69.05	67.60	-7	1,409	-0.49%
2023/06/28	0.2	66.46	8	67.36	67.90	-7.8	1,371	-0.57%
2023/06/27	1	66.40	8	66.81	66.70	-7	1,346	-0.52%
2023/06/26	1.2	65.04	1	65.50	65.10	0.2	1,333	0.02%
2023/06/21	1	63.60	0	0.00	64.60	1	1,317	0.08%
2023/06/20	1	63.70	5.7	63.71	63.60	-4.7	1,313	-0.36%
2023/06/19	0.2	64.30	0	0.00	64.10	0.2	1,328	0.02%
2023/06/16	2	64.40	7	64.63	64.60	-5	1,333	-0.38%
2023/06/15	1	63.80	1.1	63.80	63.90	-0.1	1,323	0.00%
2023/06/12	0.2	63.70	5	63.60	63.50	-4.8	1,390	-0.35%
2023/06/09	2	63.65	0	0.00	63.40	2	1,422	0.14%
2023/06/08	1	63.10	0	63.50	63.60	1	1,422	0.07%
2023/06/07	1	62.80	0	0.00	63.00	1	1,418	0.07%
2023/06/05	0.2	62.80	11.3	62.47	62.60	-11.1	1,410	-0.79%
2023/06/01	1	62.60	14	62.65	62.70	-13	1,412	-0.92%
2023/05/31	0	0.00	0.1	62.60	62.30	-0.1	1,414	0.00%
2023/05/30	0.1	62.90	10	62.60	62.70	-9.9	1,411	-0.70%
2023/05/29	0.5	63.50	0.3	63.88	63.20	0.2	1,417	0.02%
2023/05/23	0.1	62.70	0	0.00	62.80	0.1	1,383	0.01%
2023/05/19	0	0.00	1	62.00	62.30	-1	1,370	-0.07%
2023/05/17	0	0.00	1.4	62.27	62.80	-1.4	1,360	-0.10%
2023/05/16	0	0.00	1	61.40	61.50	-1	1,333	-0.07%
2023/05/15	2	60.00	0.1	60.90	60.90	1.9	1,322	0.14%
2023/05/12	4.2	60.75	0	0.00	61.10	4.2	1,314	0.32%
2023/05/11	4.2	60.75	0	0.00	60.70	4.2	1,322	0.31%
2023/05/10	0	0.00	1.4	61.73	62.20	-1.4	1,315	-0.11%
2023/05/05	3	62.17	0.1	62.20	61.90	3	1,348	0.22%
2023/05/04	0.5	62.20	3	62.43	62.70	-2.5	1,347	-0.19%
2023/05/03	0	0.00	1	61.80	61.90	-1	1,338	-0.07%
2023/05/02	15	62.30	1.4	62.18	61.90	13.6	1,345	1.01%
2023/04/28	2	60.90	1.1	61.00	61.00	1	1,344	0.07%
2023/04/27	0.5	61.00	0	0.00	60.70	0.5	1,343	0.04%
2023/04/26	2	59.90	0.1	60.10	61.10	1.9	1,339	0.14%
2023/04/25	15.2	61.34	3.2	61.06	60.20	11.9	1,313	0.91%
2023/04/24	11.5	62.00	0	0.00	62.30	11.5	1,211	0.95%
2023/04/21	6	60.10	0	0.00	59.80	6	1,191	0.50%
2023/04/20	0.6	60.10	3.1	60.33	60.50	-2.5	1,179	-0.21%
2023/04/19	1	59.80	0.1	59.80	59.70	0.9	1,170	0.08%
2023/04/18	1	60.10	3	59.90	59.80	-2	1,160	-0.17%
2023/04/17	5.4	60.63	4.2	60.77	60.20	1.2	1,149	0.10%
2023/04/13	0	0.00	1	58.80	59.00	-1	1,085	-0.09%
2023/04/12	1.2	58.33	1	58.40	58.30	0.2	1,081	0.02%
2023/04/11	0	58.50	0	0.00	58.30	0	1,073	0.00%
2023/04/06	0	0.00	0.1	57.00	57.70	-0.1	1,039	-0.01%
2023/03/31	5	54.90	5	55.20	56.00	0	1,011	0.00%
2023/03/30	4	55.80	0.1	56.00	55.70	4	977	0.40%
2023/03/29	0	55.80	0	0.00	56.00	0	979	0.00%
2023/03/28	10.1	55.90	0.4	55.86	55.80	9.7	986	0.98%
2023/03/27	4.1	54.12	4	54.65	56.00	0.1	982	0.01%
2023/03/23	0	0.00	1	56.20	56.40	-1	959	-0.10%
2023/03/22	1	56.20	0	0.00	56.30	1	957	0.11%
2023/03/21	0	0.00	3	55.47	55.60	-3	943	-0.32%
2023/03/20	2	54.90	1	54.60	54.60	1	937	0.11%
2023/03/17	1.2	54.92	0	0.00	54.40	1.2	925	0.12%
2023/03/15	1	56.30	0	0.00	56.10	1	879	0.11%
2023/03/14	1	55.20	3	54.93	55.10	-2	863	-0.23%
2023/03/13	6	53.80	3	53.10	53.80	3	832	0.37%
2023/03/10	2.1	53.86	0	0.00	53.90	2.1	832	0.25%
2023/03/09	1	54.70	0	0.00	54.70	1	830	0.12%
2023/03/07	0	0.00	1	54.70	54.80	-1	839	-0.12%
2023/03/06	0.3	54.80	12	54.66	54.80	-11.7	846	-1.38%
2023/03/03	0	0.00	1	54.20	54.20	-1	842	-0.12%
2023/03/02	1	53.80	3	53.63	54.00	-2	841	-0.24%
2023/03/01	26.1	53.88	0	0.00	53.80	26.1	838	3.11%
2023/02/24	30	54.40	5	54.60	54.40	25	830	3.01%
2023/02/22	1.1	53.31	0	0.00	53.80	1.1	832	0.13%
2023/02/21	0.1	54.30	0	0.00	53.90	0.1	830	0.01%
2023/02/20	0.7	53.99	1	54.30	54.30	-0.3	843	-0.04%
2023/02/17	0	0.00	0.1	53.60	53.40	-0.1	842	-0.01%
2023/02/15	0.1	53.38	0	0.00	53.20	0.1	861	0.01%
2023/02/14	0	53.60	0	0.00	53.40	0	863	0.00%
2023/02/13	5	53.60	0	0.00	53.70	5	865	0.58%
2023/02/10	1.3	54.70	1.4	54.80	54.40	-0.1	868	-0.02%
2023/02/09	0	0.00	8.4	54.71	55.00	-8.4	867	-0.96%
2023/02/08	0	0.00	9.5	54.50	54.60	-9.5	858	-1.11%
2023/02/07	1	53.80	8	53.70	53.90	-7	847	-0.83%
2023/02/06	0.2	53.58	7	53.71	53.70	-6.8	844	-0.80%
2023/02/03	44	53.70	19	53.29	53.80	25	827	3.02%
2023/02/02	8	52.70	20.1	52.61	53.40	-12.1	800	-1.51%
2023/02/01	6	51.88	0	0.00	52.40	6	786	0.76%
2023/01/31	1.2	51.83	0	0.00	51.90	1.2	787	0.15%
2023/01/30	15	51.45	0	0.00	51.60	15	779	1.93%
2023/01/17	5.3	51.62	0.1	51.80	51.50	5.2	768	0.68%
2023/01/16	9	51.50	0	0.00	51.50	9	769	1.17%
2023/01/13	4	51.30	0	0.00	51.30	4	762	0.53%
2023/01/12	1	51.60	7	52.10	51.70	-6	768	-0.78%
2023/01/11	4	51.70	9.1	52.09	52.30	-5.1	765	-0.66%
2023/01/10	0.4	50.20	5	50.04	50.00	-4.6	724	-0.64%
2023/01/06	1	50.10	0	0.00	50.00	1	749	0.13%
2023/01/05	0.2	50.10	1	50.10	50.10	-0.8	761	-0.11%
2023/01/04	0.9	50.11	0	0.00	50.10	0.9	768	0.11%
2022/12/30	1	49.95	0	0.00	50.10	1	797	0.13%
2022/12/29	0	49.30	0	0.00	49.70	0	788	0.01%
2022/12/28	1	49.50	0	0.00	49.50	1	798	0.13%
2022/12/27	0	0.00	1	49.30	49.45	-1	814	-0.12%
2022/12/23	0.1	49.30	0	0.00	49.25	0.1	858	0.01%
2022/12/21	0.5	49.20	1	49.00	48.90	-0.5	891	-0.06%
2022/12/20	0.2	49.49	0	0.00	48.95	0.2	891	0.02%
2022/12/16	1.7	49.61	0	0.00	49.35	1.7	904	0.19%
2022/12/13	1	49.90	0	0.00	49.75	1	919	0.11%
2022/12/12	1	49.65	0	0.00	49.80	1	928	0.11%
2022/12/09	0	49.70	0	0.00	49.75	0	969	0.00%
2022/12/08	0.2	49.63	7	49.45	49.45	-6.8	980	-0.69%
2022/12/07	0.6	49.98	10	49.65	49.80	-9.4	983	-0.96%
2022/12/06	0.6	50.22	0	0.00	50.00	0.6	984	0.07%
2022/12/05	1	51.00	0	0.00	50.70	1	987	0.10%
2022/11/30	10	51.10	0	0.00	51.10	10	993	1.01%
2022/11/29	0	0.00	0.3	50.40	50.10	-0.3	981	-0.03%
2022/11/25	3	49.95	0	0.00	50.00	3	979	0.31%
2022/11/22	0	0.00	1	49.00	49.35	-1	1,018	-0.10%
2022/11/21	1	49.10	0	0.00	48.90	1	1,032	0.10%
2022/11/18	0	49.33	0	0.00	49.20	0	1,036	0.00%
2022/11/17	5	49.50	0	0.00	49.55	5	1,047	0.48%
2022/11/16	0.2	49.91	1.1	50.41	49.30	-0.8	1,046	-0.08%
2022/11/15	7	50.67	10	50.60	50.60	-3	1,036	-0.29%
2022/11/14	8	50.36	1	50.70	50.90	7	1,034	0.68%
2022/11/11	2.6	50.22	0.1	50.20	50.10	2.5	1,027	0.24%
2022/11/10	1	50.00	7	50.20	50.00	-6	1,024	-0.59%
2022/11/09	1	50.20	0	0.00	50.50	1	1,024	0.10%
2022/11/04	0.1	48.05	0	0.00	48.05	0.1	1,036	0.00%
2022/11/03	0.5	48.00	0	0.00	48.00	0.5	1,036	0.05%
2022/11/02	0	0.00	5	47.65	47.60	-5	1,036	-0.48%
2022/10/31	2.1	46.98	0	0.00	46.55	2.1	1,050	0.20%
2022/10/28	5	46.80	0	0.00	46.70	5	1,072	0.47%
2022/10/27	0	0.00	5.1	47.40	47.10	-5.1	1,103	-0.46%
2022/10/26	0.1	46.15	1	46.40	46.40	-1	1,123	-0.08%
2022/10/25	0.1	46.45	0	0.00	46.25	0.1	1,140	0.01%
2022/10/24	2.1	47.37	0	0.00	47.10	2.1	1,159	0.18%
2022/10/21	0	47.10	0	0.00	46.90	0	1,161	0.00%
2022/10/20	0.1	46.95	0.1	47.10	47.10	0	1,176	0.00%
2022/10/19	0	48.41	0	0.00	47.95	0	1,179	0.00%
2022/10/18	0	47.50	1	47.45	48.00	-1	1,184	-0.08%
2022/10/17	3.3	46.84	0	0.00	47.60	3.3	1,188	0.28%
2022/10/13	0	48.50	0	0.00	48.25	0	1,167	0.00%
2022/10/12	0.6	47.99	0	0.00	48.90	0.6	1,159	0.06%
2022/10/11	2.5	48.08	0	0.00	48.30	2.5	1,154	0.21%
2022/10/07	1.1	49.93	0	0.00	49.85	1.1	1,128	0.10%
2022/10/06	0.1	50.50	0	0.00	50.60	0.1	1,125	0.01%
2022/10/05	0	0.00	1.1	50.90	50.90	-1.1	1,137	-0.09%
2022/10/04	0.5	50.17	7	49.96	49.95	-6.5	1,131	-0.57%
2022/10/03	0.6	49.91	0	0.00	49.65	0.6	1,122	0.05%
2022/09/30	1.1	49.87	0.4	50.60	50.70	0.8	1,117	0.07%
2022/09/29	0.6	51.35	0.1	51.10	51.20	0.6	1,100	0.05%
2022/09/28	0.8	51.60	1	51.40	51.10	-0.2	1,098	-0.02%
2022/09/27	0	52.40	0	0.00	52.70	0	1,088	0.00%
2022/09/26	0.7	53.03	1.3	52.92	52.60	-0.6	1,093	-0.05%
2022/09/23	0	0.00	2	54.10	54.20	-2	1,088	-0.18%
2022/09/22	1	53.31	0.1	53.30	54.20	1	1,101	0.09%
2022/09/20	17	53.94	0	0.00	54.30	17	1,085	1.57%
2022/09/19	12	54.01	0.8	54.20	53.90	11.2	1,089	1.03%
2022/09/16	8	54.39	1	54.30	54.30	7	1,097	0.64%
2022/09/15	2	54.55	18	54.50	54.80	-16	1,065	-1.50%
2022/09/14	0.2	55.03	0	0.00	54.70	0.2	1,064	0.02%
2022/09/13	7.1	55.43	0	0.00	55.40	7.1	1,077	0.65%
2022/09/12	3	55.50	0	0.00	55.30	3	1,080	0.28%
2022/09/08	2	55.10	0	0.00	55.70	2	1,089	0.18%
2022/09/07	2.1	54.91	0	0.00	54.60	2.1	1,098	0.19%
2022/09/06	0	55.90	0	0.00	55.70	0	1,090	0.00%
2022/09/05	5	56.10	0	0.00	56.00	5	1,098	0.46%
2022/09/02	0.3	56.68	0.2	56.50	56.20	0.1	1,115	0.01%
2022/09/01	1.1	56.32	0	0.00	56.50	1.1	1,126	0.10%
2022/08/31	1	57.00	0	0.00	57.00	1	1,130	0.09%
2022/08/30	0	57.20	4	56.90	56.90	-4	1,151	-0.35%
2022/08/29	6	58.70	0	0.00	58.80	6	1,148	0.53%
2022/08/26	0.2	59.92	0.1	59.93	59.60	0	1,134	0.00%
2022/08/25	0	0.00	1	60.30	60.20	-1	1,149	-0.09%
2022/08/24	0	60.46	0.2	60.00	59.90	-0.1	1,143	-0.01%
2022/08/22	0	0.00	4	59.40	59.50	-4	1,169	-0.34%
2022/08/19	5	59.32	0.5	59.40	59.30	4.5	1,172	0.38%
2022/08/17	0	0.00	2	59.40	59.20	-2	1,207	-0.17%
2022/08/15	0.1	59.70	0	0.00	59.80	0.1	1,214	0.00%
2022/08/10	0	56.80	0	0.00	56.50	0	1,261	0.00%
2022/08/09	0.1	56.77	0	0.00	57.00	0.1	1,269	0.01%
2022/08/08	5	56.90	3	56.80	56.90	2	1,287	0.16%
2022/08/05	1	57.60	0	0.00	57.60	1	1,315	0.08%
2022/08/04	0.2	56.29	0	0.00	56.40	0.2	1,338	0.01%
2022/08/03	1.6	56.97	0	0.00	57.10	1.6	1,330	0.12%
2022/08/02	1	58.40	0	0.00	58.50	1	1,335	0.08%
2022/08/01	0.3	59.44	0	0.00	58.90	0.3	1,367	0.02%
2022/07/27	0	0.00	0.1	58.00	58.40	-0.1	1,374	-0.01%
2022/07/26	0	57.60	0	0.00	58.00	0	1,398	0.00%
2022/07/21	5	55.90	5	55.76	55.90	0	1,521	0.00%
2022/07/20	5	57.00	0	0.00	55.90	5	1,588	0.31%
2022/07/19	0	0.00	2	55.70	55.90	-2	1,639	-0.12%
2022/07/14	0	55.30	0	0.00	54.90	0	1,776	0.00%
2022/07/13	0	54.50	0	0.00	55.50	0	1,796	0.00%
2022/07/08	2	54.65	0	0.00	54.60	2	1,841	0.11%
2022/07/07	0.1	55.50	0	0.00	55.40	0.1	1,841	0.00%
2022/07/01	6.1	55.00	2	54.80	54.70	4.1	1,942	0.21%
2022/06/30	0.1	56.08	1	55.90	56.10	-0.9	1,971	-0.04%
2022/06/29	0	56.60	1.4	56.71	57.00	-1.4	1,977	-0.07%
2022/06/27	0	57.40	1	57.60	57.10	-1	1,998	-0.05%
2022/06/24	0.1	56.90	0	0.00	56.90	0.1	1,999	0.01%
2022/06/23	0	0.00	5.2	55.71	56.00	-5.2	1,994	-0.26%
2022/06/22	0	0.00	0.1	55.30	55.30	-0.1	2,002	0.00%
2022/06/21	0	0.00	3	55.40	56.10	-3	2,007	-0.15%
2022/06/20	0	54.00	0	0.00	54.00	0	2,016	0.00%
2022/06/17	1.1	54.41	0.1	54.60	54.30	1	2,045	0.05%
2022/06/16	7.1	55.87	0	0.00	55.10	7.1	2,066	0.34%
2022/06/14	1	55.00	1	55.60	55.90	0	2,143	0.00%
2022/06/13	0.1	56.00	0	0.00	55.90	0.1	2,177	0.00%
2022/06/10	1	57.10	0.1	57.40	57.30	0.9	2,181	0.04%
2022/06/09	0	0.00	2	58.00	57.70	-2	2,211	-0.09%
2022/06/08	2	57.80	3	57.90	58.40	-1	2,332	-0.04%
2022/06/06	1	55.70	15	55.60	56.10	-14	2,507	-0.56%
2022/06/02	6.2	55.89	2	55.60	55.90	4.2	2,583	0.16%
2022/06/01	1.3	57.42	0	0.00	57.50	1.3	2,618	0.05%
2022/05/31	0.5	57.90	1	57.20	57.70	-0.5	2,657	-0.02%
2022/05/30	1.5	57.20	2	57.00	57.30	-0.5	2,717	-0.02%
2022/05/27	1.8	56.02	1	56.00	56.00	0.8	2,803	0.03%
2022/05/26	2	56.25	2	56.25	56.00	0	2,827	0.00%
2022/05/25	0	0.00	3	55.03	55.10	-3	2,826	-0.11%
2022/05/24	1	53.91	0	0.00	53.90	1	2,888	0.04%
2022/05/23	0.3	55.00	0	0.00	54.60	0.3	2,899	0.01%
2022/05/20	1.4	54.20	1	54.50	54.60	0.4	2,926	0.01%
2022/05/19	4	54.33	7	54.16	55.20	-3	2,918	-0.10%
2022/05/18	2	54.90	1	53.90	54.50	1	2,890	0.03%
2022/05/17	2	53.15	1	53.50	53.50	1	2,896	0.03%
2022/05/16	4.2	53.46	2	53.90	53.60	2.2	2,928	0.08%
2022/05/13	1	52.80	1	52.80	52.70	0	2,958	0.00%
2022/05/12	3.2	52.21	5	52.40	52.00	-1.8	2,961	-0.06%
2022/05/11	2	53.30	0	0.00	53.20	2	2,971	0.07%
2022/05/10	2	53.55	2	53.75	53.90	0	3,016	0.00%
2022/05/09	4.7	54.02	6	53.58	53.30	-1.3	3,041	-0.04%
2022/05/06	7	55.32	0	0.00	55.20	7	3,004	0.23%
2022/05/05	4	56.60	1	56.90	56.60	3	2,998	0.10%
2022/05/04	2	56.10	1	56.20	56.10	1	2,996	0.03%
2022/05/03	4.9	55.47	0	0.00	55.80	4.9	2,992	0.16%
2022/04/29	20.6	57.26	1	56.90	56.20	19.6	2,979	0.66%
2022/04/28	1.5	56.09	1	56.80	55.90	0.5	2,950	0.02%
2022/04/27	20.2	56.53	3	56.10	55.80	17.2	2,934	0.58%
2022/04/26	2.3	58.02	1	58.50	58.30	1.3	2,874	0.05%
2022/04/25	9.5	60.03	0	0.00	59.80	9.5	2,824	0.34%
2022/04/22	9.3	62.20	0.1	62.50	62.20	9.2	2,784	0.33%
2022/04/21	7.3	64.04	0	0.00	63.80	7.3	2,750	0.27%
2022/04/20	6.1	65.62	3	65.73	65.90	3.1	2,740	0.11%
2022/04/19	0	0.00	2	65.90	65.90	-2	2,709	-0.07%
2022/04/18	6.5	66.44	9	66.16	65.60	-2.6	2,710	-0.09%
2022/04/15	5	66.30	5	66.88	67.00	0	2,698	0.00%
2022/04/14	1	66.00	2	66.50	66.20	-1	2,679	-0.04%
2022/04/13	0	65.60	7	65.60	66.10	-7	2,686	-0.26%
2022/04/12	3.2	65.69	0	0.00	65.20	3.2	2,685	0.12%
2022/04/11	7.1	66.76	5	67.10	66.70	2.1	2,687	0.08%
2022/04/08	0	0.00	4.1	66.30	66.50	-4.1	2,667	-0.15%
2022/04/07	4	65.80	4	66.53	66.00	0	2,676	0.00%
2022/04/06	1.2	64.87	5.1	64.10	65.50	-3.9	2,645	-0.15%
2022/04/01	9.2	63.66	0	0.00	63.60	9.2	2,641	0.35%
2022/03/31	1	64.70	0	0.00	64.20	1	2,644	0.04%
2022/03/30	2	64.40	3	64.50	64.40	-1	2,649	-0.04%
2022/03/29	5	64.16	2	64.55	64.10	3	2,675	0.11%
2022/03/28	2	63.80	0	0.00	64.60	2	2,682	0.08%
2022/03/25	1.3	64.31	3	64.30	64.20	-1.7	2,674	-0.07%
2022/03/24	0.1	64.80	0.1	65.10	64.80	0	2,658	0.00%
2022/03/23	3.1	64.90	1	65.40	64.90	2.1	2,667	0.08%
2022/03/22	0	0.00	1	65.00	65.00	-1	2,644	-0.04%
2022/03/21	3.1	63.81	1	63.30	64.00	2.1	2,607	0.08%
2022/03/18	3.2	62.65	0	0.00	62.10	3.2	2,579	0.12%
2022/03/17	2	63.45	1	64.20	63.40	1	2,525	0.04%
2022/03/16	5.3	62.81	5.4	62.43	62.80	-0.1	2,504	-0.01%
2022/03/15	2.4	63.67	3	63.50	63.40	-0.6	2,463	-0.03%
2022/03/14	3.2	63.80	3	64.03	64.20	0.2	2,444	0.01%
2022/03/11	12.3	63.27	7	63.40	63.60	5.3	2,408	0.22%
2022/03/10	23.3	65.00	6	64.45	65.20	17.3	2,278	0.76%
2022/03/09	3.2	66.98	3	66.80	67.00	0.2	2,103	0.01%
2022/03/08	15.7	66.59	6	67.70	65.80	9.7	2,069	0.47%
2022/03/07	7.9	69.26	10	69.18	68.90	-2.1	1,993	-0.11%
2022/03/04	9.7	71.30	3.3	71.52	70.90	6.5	1,942	0.33%
2022/03/03	24.8	72.47	8	72.26	72.10	16.8	1,919	0.88%
2022/03/02	21	70.94	5.1	71.04	71.80	15.9	1,842	0.86%
2022/03/01	0.3	68.86	1.1	68.26	68.80	-0.8	1,748	-0.04%
2022/02/25	21	67.18	3	67.23	67.00	18	1,721	1.05%
2022/02/24	4.6	68.42	0	0.00	66.90	4.6	1,710	0.27%
2022/02/23	1.1	67.95	2	67.70	68.20	-0.9	1,644	-0.05%
2022/02/22	1.2	67.45	2	67.15	67.20	-0.8	1,643	-0.05%
2022/02/21	1.1	67.25	1	67.60	67.60	0.1	1,614	0.01%
2022/02/18	1.1	67.41	5.1	67.31	67.60	-4.1	1,607	-0.25%
2022/02/17	1.1	67.78	6	67.33	67.80	-4.9	1,605	-0.31%
2022/02/16	4	67.57	6	67.09	67.50	-2	1,618	-0.12%
2022/02/15	3.2	67.83	2	67.50	67.20	1.2	1,601	0.07%
2022/02/14	6.2	66.24	3.1	65.89	66.90	3.1	1,560	0.20%
2022/02/11	8.9	66.63	3	66.17	66.30	5.9	1,560	0.38%
2022/02/10	2.2	66.06	3	66.20	66.30	-0.8	1,527	-0.05%
2022/02/09	1.3	63.10	13	63.50	64.40	-11.7	1,484	-0.79%
2022/02/08	4	62.06	0	0.00	62.20	4	1,440	0.28%
2022/01/26	2	61.25	4	61.23	61.10	-2	1,477	-0.14%
2022/01/25	7.1	60.69	2.5	61.04	61.20	4.6	1,560	0.30%
2022/01/24	4.2	60.69	0	0.00	61.20	4.2	1,545	0.27%
2022/01/21	5	61.36	2	61.55	61.30	3	1,525	0.20%
2022/01/20	0.1	61.90	2	62.10	61.50	-1.9	1,513	-0.13%
2022/01/19	2.1	61.52	0	0.00	61.50	2.1	1,501	0.14%
2022/01/18	2.2	62.06	2	62.35	61.80	0.2	1,492	0.01%
2022/01/17	6.5	61.91	3	62.47	62.20	3.5	1,479	0.23%
2022/01/14	6.4	62.33	5	61.76	61.60	1.4	1,469	0.09%
2022/01/13	11.1	62.09	2	61.95	62.30	9.1	1,475	0.62%
2022/01/12	0.1	61.00	1	60.80	61.50	-0.9	1,476	-0.06%
2022/01/11	6.2	60.51	2	61.35	60.50	4.2	1,473	0.29%
2022/01/10	11	60.41	2	60.85	60.80	9	1,458	0.62%
2022/01/07	1	61.00	0.6	61.00	60.90	0.4	1,445	0.03%
2022/01/06	2.1	60.35	1	60.60	60.90	1.1	1,442	0.07%
2022/01/05	0.5	60.80	0	0.00	60.50	0.5	1,439	0.03%
2022/01/04	6.8	60.58	10	60.49	60.40	-3.2	1,466	-0.22%
2022/01/03	0.2	61.98	0	62.10	61.60	0.2	1,452	0.01%
2021/12/30	10.7	61.89	5.5	61.50	61.90	5.2	1,464	0.36%
2021/12/29	0.6	62.03	2	62.50	62.00	-1.4	1,447	-0.10%
2021/12/28	0	0.00	11	62.23	62.20	-11	1,438	-0.76%
2021/12/27	0.2	60.20	0	0.00	61.00	0.2	1,423	0.01%
2021/12/24	0.1	59.80	15	59.95	59.80	-14.9	1,438	-1.04%
2021/12/23	7.2	59.67	5	59.60	59.80	2.2	1,446	0.15%
2021/12/22	0.4	58.50	0	0.00	58.70	0.4	1,441	0.03%
2021/12/21	0.1	58.10	0	0.00	58.00	0.1	1,450	0.00%
2021/12/20	0.1	57.70	0	0.00	57.80	0.1	1,518	0.01%
2021/12/17	1.6	57.63	1	57.90	57.40	0.6	1,629	0.04%
2021/12/15	0.1	57.60	0	0.00	57.70	0.1	1,815	0.01%
2021/12/14	1.1	57.15	4	57.25	57.40	-2.9	2,053	-0.14%
2021/12/13	5.1	58.27	0	57.90	57.70	5.1	2,140	0.24%
2021/12/10	1	57.50	0	0.00	57.50	1	2,196	0.05%
2021/12/09	0.1	57.55	2	57.55	57.40	-1.9	2,242	-0.08%
2021/12/06	6.1	56.90	0	0.00	56.90	6.1	2,386	0.25%
2021/12/03	1.6	57.01	1	57.20	57.00	0.6	2,487	0.02%
2021/12/02	1	57.10	5.7	57.05	57.20	-4.6	2,522	-0.18%
2021/12/01	0.2	57.23	1.2	57.10	57.50	-1.1	2,532	-0.04%
2021/11/30	1	56.70	1	57.50	57.50	0	2,526	0.00%
2021/11/29	1	56.10	1	56.20	56.10	0	2,516	0.00%
2021/11/26	2	56.50	0	0.00	56.50	2	2,513	0.08%
2021/11/25	0	57.00	1	56.70	57.00	-1	2,504	-0.04%
2021/11/24	1.1	57.00	0	0.00	56.80	1.1	2,511	0.04%
2021/11/23	1	56.60	1	56.70	56.70	0	2,539	0.00%
2021/11/22	1	56.80	1	57.00	57.00	0	2,537	0.00%
2021/11/19	3.8	57.55	0	0.00	57.30	3.8	2,534	0.15%
2021/11/18	1.2	58.09	1	58.00	57.90	0.2	2,522	0.01%
2021/11/17	0	57.90	0	0.00	57.80	0	2,521	0.00%
2021/11/16	0.7	58.04	2	57.85	58.00	-1.3	2,523	-0.05%
2021/11/15	17.1	57.79	1	57.70	57.80	16.1	2,529	0.64%
2021/11/12	0	57.40	7.8	58.23	58.80	-7.7	2,515	-0.31%
2021/11/11	3	57.10	1	57.10	57.40	2	2,499	0.08%
2021/11/10	2.1	56.96	0	0.00	56.80	2.1	2,512	0.09%
2021/11/09	2	57.25	0	0.00	57.70	2	2,482	0.08%
2021/11/08	4.1	57.33	3	57.20	57.20	1.1	2,473	0.04%
2021/11/05	2.1	57.27	0	0.00	57.30	2.1	2,464	0.09%
2021/11/04	2	57.90	1	58.00	57.80	1	2,457	0.04%
2021/11/03	4.8	58.24	1	57.72	58.20	3.8	2,449	0.15%
2021/11/02	7.7	58.38	11	58.24	59.10	-3.3	2,401	-0.14%
2021/10/29	1	55.60	0	0.00	55.80	1	2,304	0.04%
2021/10/27	3	55.70	0.1	55.90	55.50	2.9	2,314	0.13%
2021/10/26	1	55.70	6	55.60	55.70	-5	2,322	-0.22%
2021/10/25	2	54.95	0	0.00	55.20	2	2,318	0.09%
2021/10/22	4	55.38	0	0.00	55.20	4	2,337	0.17%
2021/10/21	1	56.10	0	0.00	55.50	1	2,359	0.04%
2021/10/20	1	56.50	1	55.30	56.30	0	2,334	0.00%
2021/10/19	1	55.10	0	0.00	56.00	1	2,310	0.04%
2021/10/15	4	54.35	1	54.40	54.50	3	2,363	0.13%
2021/10/14	0	54.50	0	0.00	54.20	0	2,374	0.00%
2021/10/13	1	54.60	0	0.00	54.60	1	2,374	0.04%
2021/10/12	4	54.88	0	0.00	54.60	4	2,399	0.17%
2021/10/08	1	56.00	0	0.00	56.10	1	2,386	0.04%
2021/10/07	4	55.85	1	56.00	55.90	3	2,375	0.13%
2021/10/06	3.5	54.77	0	0.00	54.80	3.5	2,372	0.15%
2021/10/05	2	54.15	1	53.60	54.60	1	2,378	0.04%
2021/10/04	0.1	54.51	0	0.00	54.20	0.1	2,372	0.00%
2021/10/01	2.4	54.89	3	54.90	54.90	-0.6	2,358	-0.03%
2021/09/30	2	54.60	11	55.20	56.00	-9	2,325	-0.39%
2021/09/29	1	54.50	0	0.00	54.50	1	2,305	0.04%
2021/09/28	2	54.60	0	0.00	54.70	2	2,285	0.09%
2021/09/27	12.5	54.81	0.5	55.10	54.60	12.1	2,265	0.53%
2021/09/24	15.1	56.24	7	56.03	56.00	8.1	2,215	0.37%
2021/09/23	1	60.00	12	59.45	60.00	-11	2,148	-0.51%
2021/09/22	10	58.24	7	57.61	59.00	3	2,087	0.14%
2021/09/17	25.8	60.26	0.5	59.30	57.40	25.4	1,997	1.27%
2021/09/16	11	62.60	2	62.40	62.50	9	1,799	0.50%
2021/09/15	5	60.82	7	60.77	61.20	-2	1,721	-0.12%
2021/09/14	1.5	59.00	8.2	59.73	60.00	-6.7	1,666	-0.40%
2021/09/13	13.9	58.79	1	58.50	59.00	12.9	1,618	0.80%
2021/09/10	39	56.61	11	56.60	57.70	28	1,587	1.76%
2021/09/09	24.3	56.41	9.5	56.35	56.50	14.8	1,562	0.94%
2021/09/08	24	56.01	6.1	55.72	55.60	18	1,527	1.18%
2021/09/07	1	53.90	0.1	53.50	54.30	0.9	1,440	0.06%
2021/09/06	1	53.00	0.4	53.10	53.00	0.6	1,440	0.04%
2021/09/03	0	0.00	5	52.84	52.90	-5	1,434	-0.35%
2021/09/02	1	52.90	1.2	52.82	52.40	-0.2	1,436	-0.01%
2021/09/01	1	53.00	0	0.00	52.60	1	1,434	0.07%
2021/08/27	0	0.00	6.5	52.05	52.80	-6.5	1,438	-0.45%
2021/08/25	4	51.50	0.1	51.80	51.60	3.9	1,434	0.27%
2021/08/24	0	0.00	4	51.00	50.80	-4	1,442	-0.28%
2021/08/20	4.1	49.75	2	50.00	49.80	2.1	1,500	0.14%
2021/08/19	3.2	50.12	0	0.00	49.90	3.2	1,503	0.21%
2021/08/18	2.2	49.99	0	0.00	50.80	2.2	1,492	0.14%
2021/08/17	2.1	50.72	0	0.00	50.70	2.1	1,484	0.14%
2021/08/13	1	51.30	1.5	51.17	51.20	-0.5	1,483	-0.03%
2021/08/12	1	51.20	0	0.00	51.20	1	1,503	0.07%
2021/08/11	4	50.98	0	0.00	50.90	4	1,515	0.26%
2021/08/10	1	51.00	7	50.93	51.00	-6	1,544	-0.39%
2021/08/09	6.5	51.32	0	0.00	51.20	6.5	1,621	0.40%
2021/08/06	1	51.90	0	0.00	51.90	1	1,643	0.06%
2021/08/02	0	0.00	1	52.00	52.30	-1	1,932	-0.05%
2021/07/28	2	53.40	0	0.00	52.70	2	1,954	0.10%
2021/07/23	2	52.55	1.1	52.41	52.60	0.9	2,043	0.05%
2021/07/22	1	52.90	1	52.60	52.70	0	2,107	0.00%
2021/07/20	0	52.00	2	52.20	52.10	-2	2,135	-0.09%
2021/07/19	0	0.00	1	51.80	52.00	-1	2,233	-0.04%
2021/07/16	2	51.45	0	0.00	51.40	2	2,391	0.08%
2021/07/15	1	51.70	7	51.46	51.70	-6	2,464	-0.24%
2021/07/14	2.1	51.04	29	50.73	50.90	-26.9	2,504	-1.08%
2021/07/12	20	50.79	0	0.00	50.80	20	2,628	0.76%
2021/07/09	2	50.40	0	0.00	50.60	2	2,650	0.08%
2021/07/06	3	50.33	10	50.50	50.60	-7	2,848	-0.25%
2021/07/02	0	0.00	6	50.60	50.50	-6	2,927	-0.20%
2021/07/01	0	50.30	4.5	50.30	50.70	-4.5	3,009	-0.15%
2021/06/30	0	0.00	1.5	50.57	50.00	-1.5	3,082	-0.05%
2021/06/29	0	0.00	0.5	50.70	50.80	-0.5	3,095	-0.02%
2021/06/25	0	0.00	1.2	50.10	50.20	-1.2	3,240	-0.04%
2021/06/23	4	49.26	3	49.22	49.45	1	3,261	0.03%
2021/06/22	0	49.00	0	0.00	49.00	0	3,259	0.00%
2021/06/21	0.1	49.00	5	48.86	48.95	-5	3,281	-0.15%
2021/06/18	0	0.00	0.3	49.15	49.45	-0.3	3,329	-0.01%
2021/06/17	0.1	49.01	3	49.02	49.10	-2.9	3,367	-0.09%
2021/06/15	0.3	48.75	2	48.80	49.00	-1.7	3,406	-0.05%
2021/06/11	4	48.03	0	0.00	48.10	4	3,383	0.12%
2021/06/08	0	0.00	1	48.00	47.95	-1	3,440	-0.03%
2021/06/07	0.1	47.90	0	0.00	48.05	0.1	3,504	0.00%
2021/06/04	2.2	47.99	0	0.00	47.90	2.2	3,529	0.06%
2021/06/03	0.1	48.60	0	0.00	48.50	0.1	3,557	0.00%
2021/06/02	0.1	48.15	0	0.00	48.60	0.1	3,595	0.00%
2021/06/01	0	48.27	1	48.10	48.20	-1	3,607	-0.03%
2021/05/28	1.1	48.73	2	48.78	49.00	-1	3,612	-0.03%
2021/05/26	1	47.85	1	47.60	47.85	0	3,624	0.00%
2021/05/25	0.1	47.85	1	47.70	47.70	-1	3,633	-0.03%
2021/05/24	1.1	47.74	0.1	47.60	47.55	1	3,666	0.03%
2021/05/21	1	47.65	1	47.60	47.65	0	3,673	0.00%
2021/05/20	3.1	46.97	1	47.05	47.00	2.1	3,681	0.06%
2021/05/19	1.6	46.58	11	46.77	46.90	-9.4	3,677	-0.26%
2021/05/18	2.3	46.18	1	46.35	46.75	1.3	3,697	0.04%
2021/05/17	4	45.33	4.3	44.98	45.50	-0.3	3,698	-0.01%
2021/05/14	3	47.02	2	46.53	46.75	1	3,624	0.03%
2021/05/13	2	45.50	2	45.35	46.05	0	3,597	0.00%
2021/05/12	20.1	46.35	1	44.30	45.60	19.1	3,500	0.55%
2021/05/11	10	48.77	2	49.05	48.95	8	3,380	0.24%
2021/05/10	1	48.55	3	48.55	48.70	-2	3,332	-0.06%
2021/05/07	0	0.00	10	48.42	48.35	-10	3,371	-0.30%
2021/05/06	12	47.68	2	48.00	48.00	10	3,376	0.30%
2021/05/05	0.1	47.50	5	47.65	47.60	-4.9	3,361	-0.15%
2021/05/04	5	47.45	3	47.50	47.40	2	3,359	0.06%
2021/05/03	5.3	48.79	0	0.00	48.40	5.3	3,306	0.16%
2021/04/29	2	48.98	4	48.85	49.25	-2	3,293	-0.06%
2021/04/28	4	48.60	0	0.00	49.45	4	3,284	0.12%
2021/04/27	0	48.10	4	48.03	48.00	-4	3,277	-0.12%
2021/04/26	2.1	47.83	1	48.05	48.35	1.1	3,263	0.03%
2021/04/23	6	48.81	4	48.83	48.50	2	3,221	0.06%
2021/04/22	23	50.98	10	50.00	50.00	13	3,147	0.41%
2021/04/21	6.3	52.53	2.9	52.41	53.00	3.4	3,007	0.11%
2021/04/20	2.1	51.91	3	51.97	52.00	-0.9	2,918	-0.03%
2021/04/19	11	52.12	0	0.00	52.10	11	2,875	0.38%
2021/04/16	2	51.40	2	51.50	51.90	0	2,820	0.00%
2021/04/15	2	50.35	13	50.07	50.40	-11	2,779	-0.40%
2021/04/14	14.2	49.78	24	50.17	50.00	-9.8	2,764	-0.35%
2021/04/13	4.3	51.54	1	51.80	51.40	3.3	2,682	0.12%
2021/04/12	20	50.90	5	51.00	51.30	15	2,672	0.56%
2021/04/09	7	50.10	0	0.00	50.30	7	2,658	0.26%
2021/04/08	2	49.98	2.7	49.94	50.00	-0.7	2,627	-0.03%
2021/04/07	5.6	49.96	9	49.73	50.10	-3.4	2,613	-0.13%
2021/04/06	5.1	49.06	6.3	48.52	49.20	-1.3	2,600	-0.05%
2021/04/01	3.6	47.43	2	47.45	47.65	1.6	2,541	0.06%
2021/03/31	14.6	47.50	3.2	47.44	47.35	11.4	2,491	0.46%
2021/03/30	8	46.36	0	0.00	46.50	8	2,334	0.34%
2021/03/29	16.5	46.00	5	46.00	46.30	11.5	2,304	0.50%
2021/03/26	0.2	45.55	0	0.00	45.70	0.2	2,288	0.01%
2021/03/25	0	0.00	11	45.35	45.45	-11	2,270	-0.48%
2021/03/24	22	45.41	2	45.45	45.45	20	2,261	0.88%
2021/03/23	6	45.13	1	45.55	45.50	5	2,238	0.22%
2021/03/22	4.9	44.47	2	44.60	45.00	2.9	2,187	0.13%
2021/03/19	6.1	43.70	10.2	43.80	43.65	-4.1	2,141	-0.19%
2021/03/18	1.2	43.72	1	43.80	43.70	0.2	2,095	0.01%
2021/03/17	2	43.78	4	43.75	43.80	-2	2,101	-0.10%
2021/03/16	0	0.00	2	43.85	43.90	-2	2,148	-0.09%
2021/03/15	1	43.10	0	0.00	43.40	1	2,146	0.05%
2021/03/12	1.1	43.26	0	0.00	43.35	1.1	2,152	0.05%
2021/03/11	1.5	43.69	5	43.74	43.70	-3.5	2,155	-0.16%
2021/03/10	1	44.25	2.5	44.29	44.25	-1.5	2,110	-0.07%
2021/03/09	1	43.80	2	44.00	44.00	-1	2,096	-0.05%
2021/03/08	0	0.00	14.1	43.30	43.60	-14.1	2,066	-0.68%
2021/03/05	0	0.00	5	43.00	43.10	-5	2,033	-0.25%
2021/03/04	0	0.00	5	42.68	42.70	-5	2,035	-0.25%
2021/03/03	2	42.45	9	42.60	42.65	-7	2,017	-0.35%
2021/03/02	5.1	42.21	8	42.31	42.30	-2.9	1,993	-0.15%
2021/02/26	3.2	42.06	0.3	42.30	42.20	2.9	1,980	0.15%
2021/02/25	0	0.00	1	42.10	42.20	-1	1,964	-0.05%
2021/02/24	0.1	42.30	3	42.25	42.05	-2.9	1,969	-0.15%
2021/02/23	0	0.00	2	42.10	42.15	-2	1,947	-0.10%
2021/02/19	0	41.90	0	0.00	42.05	0	1,953	0.00%
2021/02/18	0	0.00	5	41.95	42.05	-5	1,962	-0.25%
2021/02/17	0.1	41.30	0	0.00	41.55	0.1	1,969	0.00%
2021/02/02	5	40.69	0	0.00	40.65	5	2,059	0.24%
2021/02/01	0.1	40.50	0	0.00	40.45	0.1	2,062	0.00%
2021/01/29	3	40.15	0	0.00	40.45	3	2,049	0.15%
2021/01/28	1.1	40.32	1	40.20	40.30	0.1	1,999	0.01%
2021/01/27	12	40.78	0	0.00	40.65	12	1,987	0.60%
2021/01/25	4	40.53	0.8	40.90	40.85	3.2	1,987	0.16%
2021/01/22	4	40.31	2	40.30	40.40	2	1,986	0.10%
2021/01/21	0.1	40.60	14	40.44	40.45	-13.9	1,986	-0.70%
2021/01/20	5.4	40.67	1.8	40.67	40.40	3.5	1,974	0.18%
2021/01/19	1.1	40.91	0	0.00	41.10	1.1	1,917	0.05%
2021/01/18	0.1	41.15	5	41.09	41.10	-4.9	1,920	-0.26%
2021/01/15	7.1	41.28	0	0.00	41.20	7.1	1,908	0.37%
2021/01/14	2.1	41.55	0	0.00	41.65	2.1	1,947	0.11%
2021/01/13	6	41.81	1.1	41.80	41.85	5	1,936	0.26%
2021/01/12	6.1	41.80	4	41.85	41.80	2.1	1,931	0.11%
2021/01/11	0	0.00	1	41.95	42.10	-1	1,924	-0.05%
2021/01/08	1.1	41.91	0	0.00	41.85	1.1	1,914	0.06%
2021/01/07	2	42.20	2.3	42.12	42.15	-0.3	1,888	-0.02%
2021/01/06	2.1	42.27	4	42.30	42.15	-1.9	1,869	-0.10%
2021/01/05	0	0.00	4	42.45	42.65	-4	1,825	-0.22%
2021/01/04	3	42.30	3	42.35	42.50	0	1,823	0.00%
2020/12/31	4	42.75	7	42.70	42.60	-3	1,792	-0.17%
2020/12/30	5	42.79	1.2	42.63	42.80	3.8	1,783	0.22%
2020/12/29	3	42.60	14	42.80	42.85	-11	1,766	-0.62%
2020/12/28	4	41.80	12	41.88	41.90	-8	1,696	-0.47%
2020/12/25	5	41.40	2	41.43	41.45	3	1,668	0.18%
2020/12/24	1	41.25	0	0.00	41.25	1	1,662	0.06%
2020/12/23	2	41.30	1	41.30	41.25	1	1,667	0.06%
2020/12/22	2.1	41.74	0	0.00	41.35	2.1	1,687	0.12%
2020/12/17	0	41.55	1	41.45	41.45	-1	1,727	-0.06%
2020/12/16	2.1	41.37	2	41.40	41.55	0.1	1,733	0.00%
2020/12/15	1	41.35	0	0.00	41.10	1	1,744	0.06%
2020/12/14	8	41.43	1	41.45	41.45	7	1,752	0.40%
2020/12/11	1	41.60	0	0.00	41.25	1	1,767	0.06%
2020/12/10	0	0.00	12.2	41.71	41.50	-12.2	1,771	-0.69%
2020/12/09	2	41.10	2	41.18	41.15	0	1,749	0.00%
2020/12/08	5.6	41.09	1	41.05	41.05	4.6	1,783	0.26%
2020/12/07	4.1	41.34	3	41.20	41.25	1.1	1,768	0.06%
2020/12/04	2	41.30	2	41.40	41.55	0	1,766	0.00%
2020/12/03	1	41.25	0	0.00	41.25	1	1,753	0.06%
2020/12/02	5	41.33	2	41.35	41.30	3	1,751	0.17%
2020/11/30	2	41.65	2	42.00	41.20	0	1,765	0.00%
2020/11/27	0	0.00	7	41.60	41.70	-7	1,737	-0.40%
2020/11/26	1	41.30	4	41.50	41.60	-3	1,745	-0.17%
2020/11/25	1	41.40	1	41.35	41.40	0	1,790	0.00%
2020/11/24	0	0.00	2	41.28	41.40	-2	1,790	-0.11%
2020/11/23	1	41.40	2	41.45	41.40	-1	1,793	-0.06%
2020/11/20	0.2	41.05	0	0.00	41.00	0.2	1,786	0.01%
2020/11/18	5	41.26	1	41.20	41.20	4	1,803	0.22%
2020/11/17	2	41.35	1.2	41.39	41.35	0.8	1,818	0.04%
2020/11/16	1	41.80	0	0.00	41.85	1	1,879	0.05%
2020/11/13	0	0.00	2.6	42.11	42.10	-2.6	1,873	-0.14%
2020/11/12	8	41.85	2	41.88	41.70	6	1,882	0.32%
2020/11/11	0.7	42.00	1	42.25	42.25	-0.3	1,917	-0.02%
2020/11/10	2	41.15	7	41.08	41.10	-5	1,882	-0.27%
2020/11/09	7	40.59	0.3	40.55	40.60	6.7	1,900	0.35%
2020/11/05	0	0.00	5	40.10	40.00	-5	2,172	-0.23%
2020/11/04	1	39.90	1	40.15	40.15	0	2,249	0.00%
2020/11/02	1.1	39.73	4	39.75	39.90	-2.9	2,298	-0.13%
2020/10/30	0	0.00	1.1	40.21	39.95	-1.1	2,326	-0.05%
2020/10/29	3.1	40.23	1	40.35	40.35	2.1	2,345	0.09%
2020/10/28	1	40.80	0	0.00	40.70	1	2,372	0.04%
2020/10/26	3	40.33	1	40.35	40.35	2	2,482	0.08%
2020/10/22	4	39.34	0	0.00	39.90	4	2,525	0.16%
2020/10/20	3	39.53	0	0.00	39.50	3	2,507	0.12%
2020/10/19	1	39.75	0	0.00	39.85	1	2,517	0.04%
2020/10/15	1	39.90	1	39.85	39.85	0	2,606	0.00%
2020/10/14	2	39.93	0	0.00	39.95	2	2,627	0.08%
2020/10/13	4	39.98	2	39.90	40.10	2	2,660	0.08%
2020/10/12	1	39.95	0	0.00	40.30	1	2,714	0.04%
2020/10/08	8	40.14	0	0.00	40.20	8	2,726	0.29%
2020/10/07	3	40.10	0	0.00	40.20	3	2,742	0.11%
2020/10/06	1	40.30	11	40.33	40.45	-10	2,778	-0.36%
2020/09/29	0.1	40.00	0	0.00	39.90	0.1	2,824	0.00%
2020/09/28	5	39.70	3	39.82	39.95	2	2,855	0.07%
2020/09/25	7.1	39.29	8	39.51	39.40	-0.9	2,899	-0.03%
2020/09/24	1	39.70	1	39.35	39.25	0	2,910	0.00%
2020/09/23	3	40.02	0	0.00	40.05	3	2,895	0.10%
2020/09/22	4	40.20	14.1	40.15	40.20	-10.1	2,892	-0.35%
2020/09/21	0	0.00	0.3	40.80	40.60	-0.3	2,885	-0.01%
2020/09/18	3	40.82	0	0.00	40.80	3	2,894	0.10%
2020/09/17	3	41.20	0	0.00	40.95	3	2,875	0.10%
2020/09/16	0.3	41.55	0	0.00	41.55	0.3	2,867	0.01%
2020/09/15	1	41.00	0	0.00	40.80	1	2,865	0.03%
2020/09/14	5	40.45	1.3	40.38	40.45	3.7	2,879	0.13%
2020/09/11	8.5	40.75	0	0.00	40.65	8.5	2,852	0.30%
2020/09/10	1	41.20	1.3	41.36	41.30	-0.3	2,815	-0.01%
2020/09/09	7	41.21	0	0.00	41.35	7	2,815	0.25%
2020/09/08	3	41.78	0	0.00	41.70	3	2,817	0.11%
2020/09/07	3	41.65	0	0.00	41.65	3	2,846	0.11%
2020/09/04	0	0.00	2	42.10	42.00	-2	2,888	-0.07%
2020/09/03	5	42.18	1	42.15	42.15	4	2,887	0.14%
2020/09/01	1	42.30	1	42.60	42.30	0	2,928	0.00%
2020/08/31	14	42.41	3	42.20	42.05	11	2,923	0.38%
2020/08/28	1.5	42.90	0	0.00	42.80	1.5	2,881	0.05%
2020/08/27	5	42.92	10	42.90	43.00	-5	2,906	-0.17%
2020/08/26	3	43.17	0	0.00	43.30	3	2,918	0.10%
2020/08/25	3	43.22	0	0.00	43.40	3	2,938	0.10%
2020/08/24	1	43.30	1	43.35	43.50	0	2,971	0.00%
2020/08/21	0	0.00	3	43.22	43.15	-3	2,962	-0.10%
2020/08/20	8	41.96	3	41.85	42.10	5	2,941	0.17%
2020/08/19	4	43.21	2	43.18	43.00	2	2,878	0.07%
2020/08/18	2	43.20	10	43.10	43.40	-8	2,857	-0.28%
2020/08/17	0	0.00	11	43.01	43.40	-11	2,862	-0.38%
2020/08/14	3	41.68	2	41.93	41.85	1	2,830	0.04%
2020/08/13	4	41.35	1	41.70	41.80	3	2,854	0.11%
2020/08/12	24	40.81	18	41.22	41.15	6	2,874	0.21%
2020/08/11	14	47.20	4	47.05	47.15	10	2,722	0.37%
2020/08/10	23	47.15	1	47.10	47.20	22	2,701	0.81%
2020/08/07	5	47.11	0	0.00	47.10	5	2,703	0.18%
2020/08/06	1	47.15	0	0.00	47.20	1	2,772	0.04%
2020/08/05	1	47.05	0	0.00	47.15	1	3,082	0.03%
2020/08/04	0	0.00	1	47.20	47.20	-1	3,126	-0.03%
2020/08/03	8	46.93	4	47.10	47.25	4	3,156	0.13%
2020/07/31	1	46.30	5	46.91	46.90	-4	3,172	-0.13%
2020/07/30	0	0.00	3	45.90	46.05	-3	3,245	-0.09%
2020/07/29	1	45.75	0	0.00	45.25	1	3,268	0.03%
2020/07/28	1	44.60	10	44.67	44.70	-9	3,286	-0.27%
2020/07/27	3	44.95	0	0.00	44.70	3	3,333	0.09%
2020/07/24	10	45.51	1	45.75	45.30	9	3,392	0.27%
2020/07/21	0	0.00	3	45.40	45.65	-3	3,445	-0.09%
2020/07/20	1	44.80	2	44.95	44.95	-1	3,405	-0.03%
2020/07/17	0	0.00	8	45.08	45.00	-8	3,451	-0.23%
2020/07/16	2	44.50	11	44.77	45.00	-9	3,504	-0.26%
2020/07/15	12	44.16	3	44.22	44.15	9	3,518	0.26%
2020/07/14	3	43.93	0	0.00	43.95	3	3,599	0.08%
2020/07/13	2	43.95	0	0.00	43.95	2	3,678	0.05%
2020/07/10	4	43.00	0	0.00	43.05	4	3,763	0.11%
2020/07/09	4	43.63	0	0.00	43.60	4	3,827	0.10%
2020/07/08	0	0.00	5	43.75	43.80	-5	3,910	-0.13%
2020/07/07	10	43.58	1.1	43.80	43.75	9	3,938	0.23%
2020/07/06	2	43.90	21.1	44.03	43.95	-19.1	3,971	-0.48%
2020/07/03	3	43.10	0	0.00	43.45	3	3,973	0.08%
2020/07/02	0	0.00	7	42.95	42.90	-7	4,019	-0.17%
2020/07/01	22	42.74	17	42.70	42.75	5	4,068	0.12%
2020/06/30	3	42.55	0	0.00	42.50	3	4,260	0.07%
2020/06/24	0	0.00	10	42.70	42.65	-10	4,326	-0.23%
2020/06/19	2	42.55	0	0.00	42.85	2	4,402	0.05%
2020/06/18	1	42.25	0	0.00	42.30	1	4,417	0.02%
2020/06/17	1	42.25	0	0.00	42.30	1	4,433	0.02%
2020/06/16	0	0.00	22.2	42.30	42.10	-22.2	4,485	-0.49%
2020/06/15	0	0.00	17	41.91	41.85	-17	4,583	-0.37%
2020/06/12	13	41.82	6	41.90	42.00	7	4,612	0.15%
2020/06/11	11	42.68	20	43.20	42.35	-9	4,636	-0.19%
2020/06/10	5	43.20	0	0.00	43.20	5	4,617	0.11%
2020/06/09	3	42.95	9	43.06	43.15	-6	4,700	-0.13%
2020/06/08	2	43.10	4	42.53	43.10	-2	4,741	-0.04%
2020/06/05	0	0.00	4	42.45	42.45	-4	4,725	-0.08%
2020/06/04	1	42.40	0	0.00	42.40	1	4,786	0.02%
2020/06/02	1	42.20	2	42.20	42.20	-1	4,796	-0.02%
2020/05/29	0	0.00	2	42.10	41.30	-2	4,759	-0.04%
2020/05/28	1	41.65	0	0.00	41.65	1	4,722	0.02%
2020/05/26	0	0.00	4	41.95	41.95	-4	4,741	-0.08%
2020/05/25	1	41.85	5	41.49	41.85	-4	4,725	-0.08%
2020/05/22	5	41.90	0	0.00	41.55	5	4,733	0.11%
2020/05/21	1	41.90	1	42.10	42.05	0	4,722	0.00%
2020/05/20	4	41.80	6	42.09	41.80	-2	4,704	-0.04%
2020/05/19	0.3	42.35	2	42.28	42.30	-1.7	4,665	-0.04%
2020/05/18	0	0.00	2	41.48	41.55	-2	4,615	-0.04%
2020/05/15	9	40.91	6	41.14	41.25	3	4,622	0.06%
2020/05/14	12	41.32	14	41.33	41.10	-2	4,570	-0.04%
2020/05/13	14	41.65	3	41.48	41.80	11	4,499	0.24%
2020/05/12	34	42.21	15	42.30	41.80	19	4,407	0.43%
2020/05/11	20	45.00	0	0.00	44.90	20	4,087	0.49%
2020/05/08	10	45.30	9	45.36	45.40	1	4,010	0.02%
2020/05/07	0	0.00	2.5	44.50	45.00	-2.5	3,951	-0.06%
2020/05/06	6	44.64	3.6	44.77	43.90	2.4	3,919	0.06%
2020/05/05	4	44.08	2	44.30	44.75	2	3,783	0.05%
2020/05/04	3	43.18	2	43.20	43.45	1	3,722	0.03%
2020/04/30	3	43.00	18	42.89	43.10	-15	3,676	-0.41%
2020/04/29	3	42.88	55	42.53	42.90	-52	3,632	-1.43%
2020/04/28	2	41.95	49.1	41.55	42.00	-47.1	3,561	-1.32%
2020/04/27	0	0.00	57	41.11	41.20	-57	3,584	-1.59%
2020/04/23	15	41.18	0	0.00	40.90	15	3,547	0.42%
2020/04/22	3	40.23	3	40.53	40.85	0	3,522	0.00%
2020/04/21	6	40.85	17	40.70	40.65	-11	3,463	-0.32%
2020/04/20	3	40.77	5	40.66	40.90	-2	3,401	-0.06%
2020/04/17	15	40.90	1	41.20	40.45	14	3,367	0.42%
2020/04/16	19	41.24	43.5	41.21	41.25	-24.5	3,256	-0.75%
2020/04/15	11	40.96	90	40.79	41.80	-79	3,157	-2.50%
2020/04/14	3	40.07	4	39.99	40.15	-1	3,036	-0.03%
2020/04/13	3	39.23	7	39.39	39.45	-4	2,948	-0.14%
2020/04/10	2	38.75	2	38.63	38.85	0	2,858	0.00%
2020/04/09	4	38.30	21.1	38.66	38.45	-17.1	2,830	-0.60%
2020/04/08	0	0.00	58	38.40	38.45	-58	2,774	-2.09%
2020/04/07	5	38.35	13	38.40	38.30	-8	2,719	-0.29%
2020/04/06	3	37.97	8	37.96	37.95	-5	2,640	-0.19%
2020/04/01	16	38.17	12	38.41	37.90	4	2,567	0.16%
2020/03/31	7	37.25	13	37.25	37.25	-6	2,362	-0.25%
2020/03/30	5	33.85	0	0.00	33.90	5	2,308	0.22%
2020/03/27	7	33.69	3	33.93	33.20	4	2,279	0.18%
2020/03/26	4.5	33.12	3	33.27	33.30	1.5	2,246	0.07%
2020/03/25	55	33.34	3	33.17	33.25	52	2,236	2.32%
2020/03/24	1	31.90	1	31.90	31.85	0	2,219	0.00%
2020/03/23	6	30.79	0	0.00	30.70	6	2,213	0.27%
2020/03/20	5	31.19	11	30.91	31.25	-6	2,200	-0.27%
2020/03/19	23	29.65	12	29.78	29.30	11	2,142	0.51%
2020/03/18	3	31.88	8	32.01	31.80	-5	2,038	-0.25%
2020/03/17	4	31.88	1	32.30	31.85	3	1,994	0.15%
2020/03/16	21	33.44	4	33.38	33.20	17	1,941	0.88%
2020/03/13	22	32.96	1	33.00	34.00	21	1,916	1.10%
2020/03/12	6	35.85	20	36.03	35.60	-14	1,827	-0.77%
2020/03/11	1	37.10	4	37.35	36.90	-3	1,779	-0.17%
2020/03/10	36	36.37	26	36.29	36.70	10	1,752	0.57%
2020/03/09	3	37.33	1.3	37.26	37.20	1.8	1,682	0.10%
2020/03/05	0	0.00	6	38.39	38.45	-6	1,625	-0.37%
2020/03/04	1.5	38.02	0	0.00	37.95	1.5	1,613	0.09%
2020/03/03	1	38.10	0	0.00	38.05	1	1,602	0.06%
2020/03/02	5	37.51	0.1	37.75	37.50	5	1,587	0.31%
2020/02/27	2	38.20	5	38.15	38.00	-3	1,547	-0.19%
2020/02/26	1	38.40	2	38.25	38.35	-1	1,531	-0.07%
2020/02/25	3	38.08	7	38.20	38.40	-4	1,520	-0.26%
2020/02/24	1	38.80	1	38.55	38.55	0	1,511	0.00%
2020/02/21	1	39.10	0	0.00	39.00	1	1,493	0.07%
2020/02/19	9	39.26	1	39.35	39.25	8	1,491	0.54%
2020/02/18	3	39.25	6.2	39.30	39.30	-3.2	1,494	-0.21%
2020/02/17	2	38.55	2	38.60	38.60	0	1,482	0.00%
2020/02/14	1	38.05	26	38.06	38.10	-25	1,492	-1.67%
2020/02/13	3	38.02	4	38.05	37.95	-1	1,486	-0.07%
2020/02/10	1	37.65	0	0.00	37.55	1	1,469	0.07%
2020/02/07	6	37.78	0	0.00	37.60	6	1,476	0.41%
2020/02/06	3	38.15	1	38.00	38.10	2	1,454	0.14%
2020/02/05	2	37.75	0	0.00	37.55	2	1,435	0.14%
2020/02/04	0	0.00	2	37.85	37.70	-2	1,427	-0.14%
2020/02/03	5	37.05	2	37.30	37.55	3	1,420	0.21%
2020/01/31	5	37.85	7.1	37.50	37.70	-2.1	1,392	-0.15%
2020/01/30	18	37.67	10	37.16	37.15	8	1,377	0.58%
2020/01/20	4	38.60	8	38.61	38.60	-4	1,290	-0.31%
2020/01/17	0.5	38.45	1.1	38.45	38.50	-0.6	1,272	-0.04%
2020/01/16	1	38.00	0.3	38.05	38.10	0.7	1,249	0.06%
2020/01/14	1	38.30	1	38.50	38.20	0	1,250	0.00%
2020/01/13	0	0.00	1	37.80	37.85	-1	1,234	-0.08%
2020/01/09	2	36.75	9	36.80	36.75	-7	1,211	-0.58%
2020/01/08	1	36.60	1	36.60	36.55	0	1,219	0.00%
2020/01/07	0	0.00	15	36.80	36.90	-15	1,211	-1.24%
2020/01/03	1	37.00	2	37.10	37.05	-1	1,210	-0.08%
2019/12/31	1	36.75	3	36.93	36.95	-2	1,209	-0.17%
2019/12/30	0	0.00	20	36.95	36.80	-20	1,201	-1.67%
2019/12/27	3	36.73	0.1	36.80	36.80	3	1,199	0.25%
2019/12/26	1	36.85	0	0.00	36.85	1	1,195	0.08%
2019/12/25	6	36.90	10	36.85	36.95	-4	1,199	-0.33%
2019/12/24	0	0.00	3	36.85	36.90	-3	1,206	-0.25%
2019/12/20	2	36.70	0	0.00	36.70	2	1,196	0.17%
2019/12/19	1	36.70	0	0.00	36.70	1	1,179	0.08%
2019/12/18	0	0.00	51	36.06	36.65	-51	1,153	-4.42%
2019/12/17	5	35.95	25	36.04	35.95	-20	1,128	-1.77%
2019/12/16	0	0.00	2	36.00	36.00	-2	1,138	-0.18%
2019/12/12	0	0.00	20	36.05	35.85	-20	1,139	-1.75%
2019/12/11	0	0.00	1	36.20	36.10	-1	1,133	-0.09%
2019/12/10	2	36.00	5	36.10	36.15	-3	1,133	-0.26%
2019/12/09	5	35.85	4	35.93	35.95	1	1,149	0.09%
2019/12/05	1	35.30	0	0.00	35.25	1	1,130	0.09%
2019/12/02	0	0.00	1	35.35	35.40	-1	1,150	-0.09%
2019/11/29	0	0.00	0.1	35.55	35.55	-0.1	1,162	0.00%
2019/11/28	0	0.00	2	35.50	35.55	-2	1,176	-0.17%
2019/11/27	2	35.70	0	0.00	35.70	2	1,210	0.17%
2019/11/26	0	0.00	5	35.50	35.70	-5	1,257	-0.40%
2019/11/25	1	35.55	0	0.00	35.40	1	1,329	0.08%
2019/11/22	2	35.55	1	35.55	35.55	1	1,400	0.07%
2019/11/21	3	35.53	0	0.00	35.55	3	1,427	0.21%
2019/11/20	1	35.65	0	0.00	35.95	1	1,427	0.07%
2019/11/19	0	0.00	11	35.70	35.75	-11	1,432	-0.77%
2019/11/18	0	0.00	0.2	35.75	35.75	-0.2	1,437	-0.01%
2019/11/15	10	35.85	16	35.77	35.95	-6	1,434	-0.42%
2019/11/14	10	35.55	1	35.60	35.60	9	1,428	0.63%
2019/11/13	0	0.00	6	35.10	35.15	-6	1,426	-0.42%
2019/11/12	1	34.35	0	0.00	34.50	1	1,446	0.07%
2019/11/08	5	34.45	1	34.40	34.45	4	1,604	0.25%
2019/11/07	10	34.48	0	0.00	34.35	10	1,632	0.61%
2019/11/06	0.5	34.70	0	0.00	34.50	0.5	1,645	0.03%
2019/11/05	3	34.80	6	34.75	34.90	-3	1,647	-0.18%
2019/11/04	3	34.55	1	34.70	34.70	2	1,691	0.12%
2019/11/01	4	34.55	0	0.00	34.55	4	1,711	0.23%
2019/10/31	2	34.80	0	0.00	34.65	2	1,730	0.12%
2019/10/30	0	0.00	3	34.83	34.95	-3	1,736	-0.17%
2019/10/29	3	34.65	0	0.00	34.75	3	1,757	0.17%
2019/10/28	0	0.00	1	35.00	34.80	-1	1,769	-0.06%
2019/10/24	0	0.00	1	34.90	35.00	-1	1,797	-0.06%
2019/10/23	2	34.93	0	0.00	34.85	2	1,809	0.11%
2019/10/22	3	35.02	11.2	34.89	35.00	-8.2	1,811	-0.45%
2019/10/21	0	0.00	11.9	34.60	34.70	-11.9	1,801	-0.66%
2019/10/18	0	0.00	2	34.35	34.10	-2	1,793	-0.11%
2019/10/16	0.5	34.45	5	34.41	34.40	-4.5	1,795	-0.25%
2019/10/14	2.7	34.44	20	34.44	34.35	-17.4	1,824	-0.95%
2019/10/09	0	0.00	0.1	34.40	34.15	-0.1	1,821	0.00%
2019/10/08	3	34.50	3	34.42	34.45	0	1,832	0.00%
2019/10/07	5	33.96	0.3	34.05	33.95	4.7	1,826	0.26%
2019/10/04	4	33.70	0	0.00	33.70	4	1,833	0.22%
2019/10/03	4	33.64	0	0.00	33.70	4	1,847	0.22%
2019/10/02	2	33.85	1	33.70	33.75	1	1,849	0.05%
2019/10/01	4	33.75	0	0.00	33.80	4	1,864	0.21%
2019/09/27	3	33.80	0	0.00	33.70	3	1,873	0.16%
2019/09/26	0	0.00	1.1	34.01	33.95	-1.1	1,873	-0.06%
2019/09/25	7	34.04	0	0.00	34.05	7	1,877	0.37%
2019/09/24	2	34.20	0	0.00	34.25	2	1,897	0.11%
2019/09/23	0	0.00	2	34.00	34.15	-2	1,916	-0.10%
2019/09/20	3	33.83	0	0.00	33.70	3	1,924	0.16%
2019/09/19	3	33.92	1	33.90	33.95	2	1,929	0.10%
2019/09/18	2	34.45	0	0.00	34.35	2	1,946	0.10%
2019/09/16	5	34.40	1	34.45	34.30	4	2,009	0.20%
2019/09/12	0	0.00	5	34.70	34.55	-5	2,041	-0.24%
2019/09/11	1	35.00	0	0.00	34.70	1	2,052	0.05%
2019/09/09	2	33.93	0	0.00	33.85	2	2,028	0.10%
2019/09/06	0	0.00	1	33.80	33.75	-1	2,026	-0.05%
2019/09/05	81	33.90	0	0.00	33.80	81	2,025	4.00%
2019/09/04	1	33.90	5	33.95	33.95	-4	2,028	-0.20%
2019/09/02	5	34.15	0	0.00	34.15	5	2,039	0.25%
2019/08/30	113	33.74	10	33.40	33.80	103	2,043	5.04%	大買/鉅額交易
2019/08/29	20	32.95	0	0.00	32.90	20	2,014	0.99%
2019/08/28	1	35.95	5	36.10	36.10	-4	1,973	-0.20%
2019/08/27	3	35.93	0	0.00	35.60	3	1,916	0.16%
2019/08/26	2	36.13	0	0.00	36.15	2	1,845	0.11%
2019/08/22	0	0.00	1	36.50	36.45	-1	1,836	-0.06%
2019/08/20	4	36.35	6	36.35	36.45	-2	1,896	-0.11%
2019/08/19	1	36.10	0	0.00	36.15	1	1,902	0.05%
2019/08/16	3	36.05	0	0.00	36.40	3	1,898	0.16%
2019/08/15	6	35.65	1	35.80	35.95	5	1,880	0.27%
2019/08/14	14	36.64	11	36.47	36.45	3	1,842	0.16%
2019/08/13	11	38.16	0	0.00	37.80	11	1,731	0.64%
2019/08/12	5	38.39	0	0.00	38.40	5	1,738	0.29%
2019/08/08	0	0.00	0.7	38.90	38.90	-0.7	1,745	-0.04%
2019/08/07	0	0.00	2	38.40	38.40	-2	1,755	-0.11%
2019/08/06	9	37.47	185	37.00	38.00	-176	1,770	-9.94%	大賣/鉅額交易
2019/08/05	1	38.65	0	0.00	38.40	1	1,759	0.06%
2019/08/02	3	39.00	1	39.05	39.00	2	1,739	0.11%
2019/08/01	0	0.00	8	39.29	39.45	-8	1,726	-0.46%
2019/07/31	0	0.00	1	39.50	39.10	-1	1,709	-0.06%
2019/07/30	17	39.69	1	39.40	39.50	16	1,682	0.95%
2019/07/29	1	39.80	2	39.80	39.85	-1	1,666	-0.06%
2019/07/26	2	39.28	20	39.25	39.30	-18	1,649	-1.09%
2019/07/22	1	38.60	0	0.00	38.65	1	1,643	0.06%
2019/07/19	11	38.70	0.5	38.70	38.65	10.5	1,632	0.64%
2019/07/18	1	38.40	0	0.00	38.75	1	1,625	0.06%
2019/07/17	0	0.00	1	38.40	38.45	-1	1,613	-0.06%
2019/07/16	0	0.00	5	38.40	38.65	-5	1,599	-0.31%
2019/07/12	1	38.60	6	38.65	38.75	-5	1,586	-0.32%
2019/07/11	6	38.50	2	38.45	38.50	4	1,586	0.25%
2019/07/10	0	0.00	3.5	38.31	38.30	-3.5	1,577	-0.22%
2019/07/08	0	0.00	9	38.26	38.30	-9	1,562	-0.58%
2019/07/05	2	38.15	0	0.00	38.25	2	1,573	0.13%
2019/07/04	0	0.00	6	38.18	38.20	-6	1,563	-0.38%
2019/07/03	1	37.75	10	37.70	37.95	-9	1,553	-0.58%
2019/07/02	0	0.00	9	37.50	37.50	-9	1,560	-0.58%
2019/07/01	18	37.33	2	37.35	37.45	16	1,567	1.02%
2019/06/26	5	38.04	12	38.23	37.80	-7	1,642	-0.43%
2019/06/25	14	37.93	0	0.00	37.95	14	1,645	0.85%
2019/06/24	0	0.00	1	37.65	37.40	-1	1,636	-0.06%
2019/06/21	0	0.00	4	37.61	37.35	-4	1,627	-0.25%
2019/06/20	0	0.00	12	37.00	37.15	-12	1,580	-0.76%
2019/06/19	0	0.00	2	36.75	36.70	-2	1,546	-0.13%
2019/06/18	0	0.00	5	36.45	36.60	-5	1,531	-0.33%
2019/06/17	1	36.45	2	36.43	36.40	-1	1,532	-0.07%
2019/06/13	1	36.35	0	0.00	36.30	1	1,548	0.06%
2019/06/12	4	36.44	6	36.44	36.45	-2	1,560	-0.13%
2019/06/11	2	36.30	4	36.51	36.25	-2	1,549	-0.13%
2019/06/06	2	35.90	1	36.00	35.90	1	1,544	0.06%
2019/06/05	0	0.00	3	36.60	36.35	-3	1,527	-0.20%
2019/05/31	0	0.00	1	36.30	36.25	-1	1,537	-0.06%
2019/05/29	7	36.00	19	36.15	36.30	-12	1,539	-0.78%
2019/05/28	21	35.90	3	36.68	35.90	18	1,534	1.17%
2019/05/27	3	36.62	1	36.65	36.70	2	1,506	0.13%
2019/05/24	0	0.00	4.5	35.74	35.75	-4.5	1,473	-0.31%
2019/05/22	1	36.00	0	0.00	35.60	1	1,513	0.07%
2019/05/21	1	35.80	14	35.79	35.85	-13	1,514	-0.86%
2019/05/20	4	35.50	0	0.00	35.60	4	1,519	0.26%
2019/05/17	10	36.08	18	35.91	35.70	-8	1,506	-0.53%
2019/05/16	6	35.54	17	35.41	35.50	-11	1,474	-0.75%
2019/05/15	11	35.16	1	35.25	35.30	10	1,452	0.69%
2019/05/14	15	34.15	16	34.08	34.65	-1	1,436	-0.07%
2019/05/13	6	34.43	0	0.00	34.20	6	1,408	0.43%
2019/05/10	0	0.00	1	33.40	33.35	-1	1,380	-0.07%
2019/05/09	2	33.35	2	33.45	33.35	0	1,379	0.00%
2019/05/08	2	33.60	0.1	33.75	33.65	1.9	1,383	0.14%
2019/05/06	2	33.55	0	0.00	33.45	2	1,427	0.14%
2019/05/02	4	34.00	1	34.00	34.00	3	1,423	0.21%
2019/04/30	3	33.65	3	33.77	33.90	0	1,415	0.00%
2019/04/29	1	33.45	0	0.00	33.50	1	1,403	0.07%
2019/04/26	0	0.00	1	33.30	33.30	-1	1,406	-0.07%
2019/04/24	1	33.15	0	0.00	33.25	1	1,412	0.07%
2019/04/23	6	33.05	5	33.14	33.25	1	1,422	0.07%
2019/04/19	0	0.00	1	32.85	33.05	-1	1,438	-0.07%
2019/04/15	0	0.00	0	33.40	33.35	0	1,465	0.00%
2019/04/12	0	0.00	1	33.25	33.30	-1	1,475	-0.07%
2019/04/11	2	33.48	0	0.00	33.20	2	1,479	0.14%
2019/04/10	2	33.60	1	33.70	33.80	1	1,486	0.07%
2019/04/09	2	33.75	0	0.00	33.80	2	1,482	0.13%
2019/04/01	1	33.50	0	0.00	33.55	1	1,445	0.07%
2019/03/27	23	32.82	20	32.55	32.60	3	1,364	0.22%
2019/03/25	1	31.90	0	0.00	31.85	1	1,368	0.07%
2019/03/22	1	32.25	0	0.00	32.20	1	1,362	0.07%
2019/03/21	4	32.35	0	0.00	32.45	4	1,364	0.29%
2019/03/20	3	32.23	0	0.00	32.40	3	1,373	0.22%
2019/03/19	5	32.43	2	32.40	32.35	3	1,378	0.22%
2019/03/18	2	32.50	0	0.00	32.55	2	1,374	0.15%
2019/03/15	0	0.00	1	32.20	32.25	-1	1,366	-0.07%
2019/03/14	0	0.00	1	32.10	32.05	-1	1,360	-0.07%
2019/03/12	0	0.00	1	32.20	32.15	-1	1,365	-0.07%
2019/03/08	0	0.00	10	32.00	32.10	-10	1,369	-0.73%
2019/03/06	1	32.30	0	0.00	32.30	1	1,377	0.07%
2019/03/04	2	31.68	0	0.00	31.70	2	1,350	0.15%
2019/02/26	1	31.40	2	31.70	31.40	-1	1,342	-0.07%
2019/02/21	1	32.00	0	0.00	31.85	1	1,311	0.08%
2019/02/20	2	31.75	3	31.55	31.85	-1	1,280	-0.08%
2019/02/18	1	30.85	0	0.00	30.80	1	1,249	0.08%
2019/02/15	4	30.43	1	30.45	30.50	3	1,241	0.24%
2019/02/14	0	0.00	6	30.60	30.50	-6	1,238	-0.48%
2019/02/13	2	30.45	2	30.60	30.65	0	1,224	0.00%
2019/02/12	0	0.00	2	30.48	30.40	-2	1,209	-0.17%
2019/01/29	3	30.10	0	0.00	30.05	3	1,184	0.25%
2019/01/25	5	29.95	0	0.00	29.90	5	1,178	0.42%
2019/01/24	2	30.15	0	0.00	30.00	2	1,155	0.17%
2019/01/23	1	30.00	0	0.00	30.10	1	1,147	0.09%
2019/01/22	1	30.05	0	0.00	30.00	1	1,148	0.09%
2019/01/21	6	30.34	0	0.00	30.35	6	1,149	0.52%
2019/01/18	1	30.15	0	0.00	30.20	1	1,165	0.09%
2019/01/17	2	30.10	0	0.00	29.90	2	1,174	0.17%
2019/01/15	0	0.00	10	29.90	29.95	-10	1,184	-0.84%
2019/01/14	10	29.95	0	0.00	29.80	10	1,193	0.84%
2019/01/09	1	29.35	0	0.00	29.80	1	1,256	0.08%
2019/01/07	3	29.45	0	0.00	29.50	3	1,240	0.24%
2019/01/04	4	28.89	3	28.95	28.90	1	1,262	0.08%
2019/01/03	1	29.50	0	0.00	29.45	1	1,295	0.08%
2019/01/02	0	0.00	1	29.75	29.65	-1	1,282	-0.08%
2018/12/27	1	29.65	0	0.00	29.60	1	1,283	0.08%
2018/12/25	0	0.00	0.8	29.90	29.70	-0.8	1,291	-0.06%
2018/12/22	3	30.15	0	0.00	30.05	3	1,290	0.23%
2018/12/21	1	29.85	6	29.85	30.15	-5	1,317	-0.38%
2018/12/17	1	30.60	0	0.00	30.60	1	1,341	0.07%
2018/12/12	5	30.10	0	0.00	30.15	5	1,341	0.37%
2018/12/10	6	30.11	0	0.00	30.15	6	1,333	0.45%
2018/12/04	1	31.00	0	0.00	30.90	1	1,421	0.07%
2018/11/29	4	30.73	0	0.00	30.40	4	1,478	0.27%
2018/11/22	1.2	30.33	0	0.00	30.20	1.2	1,585	0.08%
2018/11/21	3	30.25	0	0.00	30.35	3	1,641	0.18%
2018/11/20	0	0.00	2	30.75	30.50	-2	1,752	-0.11%
2018/11/16	0	0.00	10	30.35	30.60	-10	1,839	-0.54%
2018/11/15	12	30.17	0	0.00	30.30	12	1,853	0.65%
2018/11/09	0	0.00	2	31.25	31.05	-2	1,889	-0.11%
2018/11/07	0	0.00	0.2	31.55	31.40	-0.2	1,923	-0.01%
2018/11/02	0	0.00	5	30.75	30.70	-5	1,984	-0.25%
2018/11/01	2	30.75	0	0.00	30.80	2	1,988	0.10%
2018/10/31	5	30.30	0	0.00	30.45	5	1,993	0.25%
2018/10/29	3.3	29.94	0	0.00	29.75	3.3	2,026	0.16%
2018/10/26	7	29.99	0	0.00	30.05	7	2,044	0.34%
2018/10/25	9	30.15	0	0.00	30.20	9	2,033	0.44%
2018/10/24	0	0.00	13	30.80	30.95	-13	2,038	-0.64%
2018/10/23	0	0.00	2	31.00	31.05	-2	2,038	-0.10%
2018/10/22	0	0.00	3	30.62	31.00	-3	2,045	-0.15%
2018/10/19	0.4	30.85	0	0.00	30.35	0.4	2,041	0.02%
2018/10/17	4	32.40	0	0.00	31.95	4	1,962	0.20%
2018/10/12	2	31.53	0	0.00	31.85	2	1,943	0.10%
2018/10/11	4	32.01	3	32.25	31.95	1	1,916	0.05%
2018/10/05	20	34.28	14	34.34	34.10	6	1,867	0.32%
2018/10/04	10	34.75	0	0.00	34.80	10	1,839	0.54%
2018/10/03	11	35.10	10	35.00	34.95	1	1,833	0.05%
2018/10/02	0	0.00	2	35.15	35.10	-2	1,822	-0.11%
2018/09/28	7	35.19	2	35.40	35.30	5	1,815	0.28%
2018/09/27	1	35.20	0	0.00	35.50	1	1,791	0.06%
2018/09/26	3.4	35.20	2	35.45	35.25	1.4	1,779	0.08%
2018/09/25	1	36.20	0.2	35.75	35.35	0.8	1,777	0.04%
2018/09/21	3	34.80	3.3	35.27	36.50	-0.3	1,760	-0.02%
2018/09/18	1	34.95	1	34.90	34.90	0	1,719	0.00%
2018/09/14	1	35.20	0	0.00	35.15	1	1,732	0.06%
2018/09/13	3	35.40	3	35.08	35.15	0	1,727	0.00%
2018/09/12	1	34.70	0	0.00	34.95	1	1,705	0.06%
2018/09/11	1	34.20	1	34.50	34.35	0	1,691	0.00%
2018/09/10	4	34.40	0	0.00	33.95	4	1,682	0.24%
2018/09/07	2	34.78	0	0.00	34.70	2	1,669	0.12%
2018/09/05	0	0.00	5	35.75	35.20	-5	1,619	-0.31%
2018/09/04	4	35.90	0	0.00	35.80	4	1,599	0.25%
2018/09/03	10	36.37	0	0.00	36.15	10	1,579	0.63%
2018/08/31	1	36.40	0	0.00	36.45	1	1,555	0.06%
2018/08/30	2	36.70	3	36.45	36.45	-1	1,535	-0.07%
2018/08/29	1	37.00	0	0.00	37.05	1	1,505	0.07%
2018/08/28	2	36.93	1	36.95	36.95	1	1,506	0.07%
2018/08/24	10	40.78	0	0.00	41.10	10	1,360	0.73%
2018/08/23	0	0.00	0.1	40.90	40.80	-0.1	1,324	0.00%
2018/08/22	20	40.40	0	0.00	40.45	20	1,307	1.53%
2018/08/21	20	40.10	3	40.05	40.20	17	1,292	1.32%
2018/08/17	12	39.63	0	0.00	39.50	12	1,260	0.95%
2018/08/15	4	39.81	0	0.00	39.85	4	1,227	0.33%
2018/08/13	5	39.52	0	0.00	39.60	5	1,205	0.41%
2018/08/09	2	39.90	0	0.00	40.10	2	1,164	0.17%
2018/08/08	1	40.70	0	0.00	40.60	1	1,144	0.09%
2018/08/07	0.1	40.60	0	0.00	40.55	0.1	1,150	0.01%
2018/08/02	0	0.00	1	40.05	39.60	-1	1,152	-0.09%
2018/08/01	0	0.00	10	39.65	39.80	-10	1,132	-0.88%
2018/07/31	2	39.50	0	0.00	39.50	2	1,134	0.18%
2018/07/30	0	0.00	3	39.20	39.20	-3	1,130	-0.27%
2018/07/23	3	38.52	0	0.00	38.50	3	1,250	0.24%
2018/07/19	10	38.40	0	0.00	38.40	10	1,262	0.79%
2018/07/18	0	0.00	1	38.40	38.40	-1	1,267	-0.08%
2018/07/17	3	38.35	0	0.00	38.40	3	1,271	0.24%
2018/07/16	1	38.45	1	38.45	38.40	0	1,276	0.00%
2018/07/13	1	38.10	0	0.00	38.15	1	1,275	0.08%
2018/07/06	0	0.00	3	37.60	37.60	-3	1,366	-0.22%
2018/07/05	1	37.60	0	0.00	37.60	1	1,396	0.07%
2018/07/04	2	37.83	0	0.00	37.90	2	1,420	0.14%
2018/07/03	2	37.98	0	0.00	37.75	2	1,459	0.14%
2018/06/28	2	37.35	0	0.00	37.35	2	1,554	0.13%
2018/06/27	1	37.80	0	0.00	37.80	1	1,633	0.06%
2018/06/26	1	37.35	0	0.00	37.40	1	1,632	0.06%
2018/06/19	1	37.90	0	0.00	37.70	1	1,663	0.06%
2018/06/14	1	38.50	0	0.00	38.30	1	1,636	0.06%
2018/06/13	0	0.00	15.1	38.55	38.55	-15.1	1,642	-0.92%
2018/06/12	17	38.55	0	0.00	38.50	17	1,658	1.02%
2018/06/05	0	0.00	3	38.70	38.80	-3	1,671	-0.18%
2018/05/30	5.1	37.80	0	0.00	37.85	5.1	1,739	0.29%
2018/05/29	2	38.18	2	38.00	38.10	0	1,760	0.00%
2018/05/28	0	0.00	10	37.95	38.05	-10	1,805	-0.55%
2018/05/25	10	37.90	0	0.00	38.00	10	1,844	0.54%
2018/05/23	1	37.70	0	0.00	37.65	1	1,878	0.05%
2018/05/22	1	38.00	0	0.00	37.95	1	1,885	0.05%
2018/05/21	0	0.00	9	38.28	38.15	-9	1,911	-0.47%
2018/05/18	7	37.95	0	0.00	38.20	7	1,929	0.36%
2018/05/17	10	37.75	0	0.00	37.75	10	1,963	0.51%
2018/05/15	0	0.00	1	38.00	37.50	-1	2,022	-0.05%
2018/05/14	1	37.70	3	37.87	37.95	-2	2,079	-0.10%
2018/05/08	2	36.65	0	0.00	36.65	2	2,165	0.09%
2018/05/02	11	37.58	0	0.00	37.20	11	2,224	0.49%
2018/04/27	1	37.65	0	0.00	37.55	1	2,270	0.04%
2018/04/25	2	37.58	0	0.00	37.60	2	2,414	0.08%
2018/04/24	2	37.85	0	0.00	37.80	2	2,439	0.08%
2018/04/23	0	0.00	1	38.00	38.05	-1	2,469	-0.04%
2018/04/20	0	0.00	3.2	38.10	38.00	-3.2	2,496	-0.13%
2018/04/19	3	38.00	0	0.00	38.10	3	2,506	0.12%
2018/04/18	4	37.76	0	0.00	37.70	4	2,526	0.16%
2018/04/17	0	0.00	1	37.85	37.75	-1	2,565	-0.04%
2018/04/12	2	37.80	0	0.00	38.00	2	2,672	0.07%
2018/04/02	3	38.97	1	38.85	38.50	2	2,910	0.07%
2018/03/31	3	39.15	0	0.00	39.20	3	2,988	0.10%
2018/03/30	1	38.95	0	0.00	38.85	1	2,964	0.03%
2018/03/27	2	37.30	2	37.40	37.40	0	2,913	0.00%
2018/03/23	4	36.35	0	0.00	36.50	4	2,954	0.14%
2018/03/22	2	36.60	0	0.00	36.55	2	3,003	0.07%
2018/03/20	0	0.00	0.1	36.90	36.75	-0.1	3,105	0.00%
2018/03/16	1	36.50	0	0.00	36.85	1	3,214	0.03%
2018/03/13	3	36.95	0	0.00	37.00	3	3,261	0.09%
2018/03/06	2	36.30	0	0.00	36.50	2	3,282	0.06%
2018/03/05	0	0.00	3	36.95	36.90	-3	3,261	-0.09%
2018/03/02	6	37.92	1	37.75	37.55	5	3,239	0.15%
2018/02/23	0	0.00	2	38.60	38.40	-2	3,180	-0.06%
2018/02/22	1	38.65	4	38.58	38.20	-3	3,196	-0.09%
2018/02/07	0	0.00	1	37.70	37.55	-1	3,147	-0.03%
2018/02/06	5	37.21	0	0.00	36.85	5	3,122	0.16%
2018/02/05	0	0.00	2.6	38.02	38.25	-2.6	3,110	-0.08%
2018/01/29	0	0.00	1	37.80	37.85	-1	3,050	-0.03%
2018/01/26	0	0.00	12.5	38.35	38.35	-12.5	2,982	-0.42%
2018/01/25	1	38.40	1	38.45	38.75	0	2,980	0.00%
2018/01/24	1	39.25	0	0.00	39.15	1	2,969	0.03%
2018/01/23	0	0.00	2	39.43	39.10	-2	2,990	-0.07%
2018/01/22	0	0.00	9	38.71	38.00	-9	2,978	-0.30%
2018/01/19	0	0.00	3	40.42	39.55	-3	2,877	-0.10%
2018/01/17	0	0.00	1	40.10	40.25	-1	2,905	-0.03%
2018/01/15	0	0.00	0.5	39.30	39.30	-0.5	2,869	-0.02%
2018/01/11	3	38.95	2	38.95	39.95	1	2,861	0.03%
2018/01/09	1	39.20	8	39.01	40.10	-7	2,766	-0.25%
2018/01/08	2	39.35	1	39.30	39.55	1	2,712	0.04%
2018/01/03	0	0.00	11	37.01	37.90	-11	2,516	-0.44%